Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.13 | 46.01 | 43.82 | 45.16 | 358,289 | +1.03(+2.32%) |
May 30, 2019 | 44.67 | 45.24 | 43.82 | 44.13 | 578,905 | -0.67(-1.50%) |
May 29, 2019 | 45.69 | 45.69 | 44.64 | 44.81 | 337,437 | -0.89(-1.95%) |
May 28, 2019 | 46.41 | 46.82 | 45.67 | 45.70 | 232,660 | -0.76(-1.64%) |
May 24, 2019 | 46.72 | 46.85 | 46.24 | 46.46 | 160,308 | -0.03(-0.06%) |
May 23, 2019 | 47.27 | 47.46 | 46.44 | 46.49 | 175,344 | -0.87(-1.83%) |
May 22, 2019 | 47.37 | 47.94 | 47.08 | 47.35 | 186,988 | -0.08(-0.17%) |
May 21, 2019 | 46.41 | 47.91 | 46.37 | 47.43 | 311,026 | +1.12(+2.42%) |
May 20, 2019 | 46.42 | 46.87 | 46.22 | 46.31 | 214,084 | -0.11(-0.25%) |
May 17, 2019 | 47.02 | 47.14 | 46.41 | 46.42 | 156,801 | -0.71(-1.50%) |
May 16, 2019 | 46.80 | 47.20 | 46.56 | 47.13 | 278,874 | +0.48(+1.02%) |
May 15, 2019 | 46.70 | 47.33 | 46.50 | 46.65 | 135,454 | -0.04(-0.09%) |
May 14, 2019 | 46.95 | 47.38 | 46.63 | 46.70 | 196,553 | -0.14(-0.30%) |
May 13, 2019 | 47.94 | 48.02 | 46.84 | 46.84 | 217,519 | -1.18(-2.47%) |
May 10, 2019 | 48.27 | 48.44 | 47.30 | 48.02 | 312,131 | -0.11(-0.24%) |
May 09, 2019 | 47.71 | 48.72 | 47.07 | 48.14 | 326,993 | +0.49(+1.04%) |
May 08, 2019 | 48.66 | 49.85 | 47.29 | 47.64 | 724,970 | -0.72(-1.48%) |
May 07, 2019 | 48.60 | 49.23 | 47.87 | 48.36 | 265,279 | -0.62(-1.26%) |
May 06, 2019 | 49.28 | 50.01 | 47.79 | 48.98 | 381,653 | -0.61(-1.23%) |
May 03, 2019 | 48.39 | 49.63 | 48.39 | 49.59 | 183,952 | +1.26(+2.62%) |
May 02, 2019 | 47.76 | 48.61 | 47.23 | 48.32 | 155,488 | +0.45(+0.94%) |
May 01, 2019 | 47.73 | 48.17 | 47.51 | 47.87 | 327,201 | +0.17(+0.35%) |
Apr 30, 2019 | 47.52 | 47.73 | 46.95 | 47.71 | 172,715 | +0.07(+0.15%) |
Apr 29, 2019 | 47.62 | 47.73 | 47.13 | 47.63 | 131,878 | +0.25(+0.52%) |
Apr 26, 2019 | 47.32 | 47.71 | 47.25 | 47.39 | 89,148 | +0.01(+0.02%) |
Apr 25, 2019 | 47.60 | 47.73 | 47.05 | 47.38 | 94,813 | -0.19(-0.41%) |
Apr 24, 2019 | 47.63 | 47.83 | 47.41 | 47.57 | 105,988 | +0.08(+0.17%) |
Apr 23, 2019 | 47.29 | 47.55 | 47.07 | 47.49 | 76,829 | +0.39(+0.83%) |
Apr 22, 2019 | 47.35 | 47.57 | 46.77 | 47.10 | 112,557 | -0.46(-0.97%) |
Apr 18, 2019 | 47.03 | 47.77 | 46.89 | 47.56 | 127,273 | +0.56(+1.18%) |
Apr 17, 2019 | 47.07 | 47.37 | 46.84 | 47.01 | 220,336 | +0.08(+0.17%) |
Apr 16, 2019 | 47.11 | 47.34 | 46.85 | 46.93 | 113,635 | -0.21(-0.45%) |
Apr 15, 2019 | 47.17 | 47.29 | 46.63 | 47.14 | 81,860 | +0.01(+0.02%) |
Apr 12, 2019 | 47.56 | 47.90 | 46.95 | 47.13 | 147,184 | -0.21(-0.45%) |
Apr 11, 2019 | 46.94 | 47.65 | 46.94 | 47.34 | 95,629 | +0.40(+0.85%) |
Apr 10, 2019 | 46.46 | 47.33 | 46.46 | 46.95 | 156,160 | +0.49(+1.07%) |
Apr 09, 2019 | 46.37 | 47.09 | 46.23 | 46.45 | 133,347 | +0.01(+0.02%) |
Apr 08, 2019 | 46.16 | 46.95 | 46.09 | 46.44 | 183,832 | +0.38(+0.83%) |
Apr 05, 2019 | 46.10 | 46.45 | 45.84 | 46.06 | 271,743 | +0.08(+0.17%) |
Apr 04, 2019 | 46.42 | 46.46 | 45.75 | 45.98 | 235,902 | -0.42(-0.91%) |
Apr 03, 2019 | 45.96 | 46.52 | 45.83 | 46.41 | 336,916 | +0.60(+1.31%) |
Apr 02, 2019 | 46.54 | 46.61 | 45.71 | 45.80 | 235,422 | -0.73(-1.58%) |
Apr 01, 2019 | 46.76 | 46.86 | 45.53 | 46.54 | 421,074 | +0.03(+0.06%) |
Mar 29, 2019 | 46.68 | 46.82 | 46.23 | 46.51 | 172,300 | -0.27(-0.59%) |
Mar 28, 2019 | 47.06 | 47.23 | 46.58 | 46.79 | 92,055 | -0.19(-0.40%) |
Mar 27, 2019 | 47.02 | 47.24 | 46.65 | 46.97 | 119,327 | +0.16(+0.34%) |
Mar 26, 2019 | 46.58 | 47.33 | 46.42 | 46.81 | 127,985 | +0.11(+0.23%) |
Mar 25, 2019 | 46.85 | 48.37 | 46.56 | 46.71 | 111,620 | -0.04(-0.09%) |
Mar 22, 2019 | 47.74 | 48.00 | 46.75 | 46.75 | 165,625 | -1.28(-2.67%) |
Mar 21, 2019 | 48.22 | 49.46 | 48.03 | 48.03 | 157,805 | -0.19(-0.38%) |
Mar 20, 2019 | 47.94 | 48.36 | 47.33 | 48.22 | 175,716 | +0.21(+0.44%) |
Mar 19, 2019 | 48.84 | 48.84 | 47.84 | 48.01 | 98,901 | -0.66(-1.36%) |
Mar 18, 2019 | 48.68 | 49.37 | 48.46 | 48.67 | 297,319 | +0.26(+0.53%) |
Mar 15, 2019 | 49.27 | 49.41 | 47.88 | 48.41 | 270,951 | -0.69(-1.40%) |
Mar 14, 2019 | 48.37 | 49.45 | 48.33 | 49.10 | 139,971 | +0.49(+1.00%) |
Mar 13, 2019 | 47.15 | 48.68 | 47.15 | 48.62 | 334,562 | +1.52(+3.23%) |
Mar 12, 2019 | 46.60 | 47.39 | 46.23 | 47.10 | 286,822 | +0.58(+1.25%) |
Mar 11, 2019 | 46.38 | 46.81 | 46.11 | 46.51 | 201,720 | +0.13(+0.29%) |
Mar 08, 2019 | 45.51 | 46.63 | 45.23 | 46.38 | 488,165 | +0.66(+1.44%) |
Mar 07, 2019 | 44.99 | 45.75 | 44.77 | 45.72 | 412,501 | +0.56(+1.25%) |
Mar 06, 2019 | 45.76 | 46.05 | 44.97 | 45.16 | 265,059 | -0.43(-0.95%) |
Mar 05, 2019 | 45.47 | 45.97 | 45.29 | 45.59 | 205,674 | +0.17(+0.38%) |
Mar 04, 2019 | 46.25 | 46.29 | 45.31 | 45.42 | 206,190 | -0.36(-0.78%) |