Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.96 | 46.28 | 45.34 | 45.65 | 170,202 | -0.98(-2.10%) |
May 30, 2019 | 47.26 | 47.86 | 46.37 | 46.63 | 196,201 | -0.45(-0.95%) |
May 29, 2019 | 47.20 | 47.69 | 47.01 | 47.08 | 202,787 | -0.32(-0.67%) |
May 28, 2019 | 47.86 | 48.20 | 47.39 | 47.40 | 207,567 | -0.28(-0.59%) |
May 24, 2019 | 48.18 | 48.18 | 47.44 | 47.68 | 242,954 | -0.09(-0.18%) |
May 23, 2019 | 47.22 | 47.77 | 46.87 | 47.76 | 323,797 | -0.10(-0.20%) |
May 22, 2019 | 47.79 | 48.00 | 47.65 | 47.86 | 189,379 | -0.14(-0.28%) |
May 21, 2019 | 46.89 | 48.02 | 46.89 | 48.00 | 194,902 | +1.29(+2.76%) |
May 20, 2019 | 46.85 | 47.29 | 46.62 | 46.71 | 293,529 | -0.50(-1.07%) |
May 17, 2019 | 47.07 | 47.59 | 46.91 | 47.21 | 261,349 | -0.27(-0.57%) |
May 16, 2019 | 47.02 | 47.79 | 47.02 | 47.48 | 312,760 | +0.50(+1.07%) |
May 15, 2019 | 46.61 | 47.27 | 46.56 | 46.98 | 292,808 | -0.01(-0.02%) |
May 14, 2019 | 46.01 | 47.06 | 45.76 | 46.99 | 395,536 | +1.00(+2.17%) |
May 13, 2019 | 47.07 | 47.29 | 45.88 | 45.99 | 256,643 | -2.01(-4.19%) |
May 10, 2019 | 47.83 | 48.38 | 47.26 | 48.01 | 182,810 | -0.18(-0.38%) |
May 09, 2019 | 48.05 | 48.49 | 47.71 | 48.19 | 172,096 | -0.19(-0.40%) |
May 08, 2019 | 49.27 | 49.32 | 48.33 | 48.38 | 161,622 | -0.87(-1.76%) |
May 07, 2019 | 50.08 | 50.54 | 48.94 | 49.25 | 177,083 | -1.04(-2.07%) |
May 06, 2019 | 49.81 | 50.48 | 49.43 | 50.30 | 241,440 | -0.23(-0.46%) |
May 03, 2019 | 51.10 | 51.12 | 50.09 | 50.53 | 222,318 | -0.32(-0.63%) |
May 02, 2019 | 50.58 | 51.22 | 50.17 | 50.85 | 231,950 | +0.06(+0.11%) |
May 01, 2019 | 52.60 | 52.60 | 50.66 | 50.79 | 482,608 | -1.46(-2.79%) |
Apr 30, 2019 | 50.71 | 52.41 | 50.24 | 52.25 | 364,882 | +1.47(+2.89%) |
Apr 29, 2019 | 52.14 | 52.22 | 50.73 | 50.78 | 401,927 | -1.56(-2.99%) |
Apr 26, 2019 | 53.67 | 53.67 | 49.26 | 52.34 | 683,730 | -2.48(-4.53%) |
Apr 25, 2019 | 55.34 | 55.45 | 54.26 | 54.82 | 334,805 | -0.84(-1.51%) |
Apr 24, 2019 | 55.41 | 56.10 | 55.06 | 55.66 | 212,498 | +0.37(+0.66%) |
Apr 23, 2019 | 55.00 | 55.45 | 54.69 | 55.30 | 582,862 | +0.31(+0.56%) |
Apr 22, 2019 | 55.25 | 55.82 | 54.63 | 54.99 | 231,842 | -0.63(-1.13%) |
Apr 18, 2019 | 55.55 | 55.95 | 55.16 | 55.62 | 204,197 | +0.00(+0.00%) |
Apr 17, 2019 | 55.90 | 56.22 | 55.08 | 55.62 | 216,554 | -0.15(-0.28%) |
Apr 16, 2019 | 55.32 | 56.21 | 55.05 | 55.77 | 288,329 | +0.60(+1.09%) |
Apr 15, 2019 | 53.40 | 55.52 | 53.12 | 55.17 | 619,402 | +1.89(+3.55%) |
Apr 12, 2019 | 53.21 | 53.43 | 52.85 | 53.28 | 261,874 | +0.52(+0.99%) |
Apr 11, 2019 | 52.41 | 52.92 | 52.22 | 52.76 | 351,468 | +0.57(+1.09%) |
Apr 10, 2019 | 52.15 | 52.39 | 51.85 | 52.19 | 473,470 | +0.14(+0.26%) |
Apr 09, 2019 | 52.34 | 52.39 | 51.84 | 52.05 | 152,986 | -0.44(-0.85%) |
Apr 08, 2019 | 52.56 | 52.77 | 52.17 | 52.50 | 143,843 | -0.05(-0.09%) |
Apr 05, 2019 | 51.90 | 52.56 | 51.47 | 52.55 | 368,321 | +0.75(+1.45%) |
Apr 04, 2019 | 51.65 | 52.00 | 51.37 | 51.79 | 227,528 | +0.21(+0.41%) |
Apr 03, 2019 | 51.18 | 51.78 | 51.09 | 51.58 | 191,332 | +0.62(+1.21%) |
Apr 02, 2019 | 51.09 | 51.09 | 50.16 | 50.96 | 212,635 | -0.23(-0.45%) |
Apr 01, 2019 | 51.01 | 51.29 | 50.68 | 51.19 | 241,039 | +0.60(+1.18%) |
Mar 29, 2019 | 50.92 | 51.27 | 50.35 | 50.59 | 337,153 | -0.08(-0.15%) |
Mar 28, 2019 | 50.18 | 50.70 | 49.91 | 50.67 | 119,410 | +0.64(+1.27%) |
Mar 27, 2019 | 49.70 | 50.16 | 49.35 | 50.03 | 218,321 | +0.34(+0.68%) |
Mar 26, 2019 | 49.80 | 50.16 | 49.39 | 49.70 | 189,713 | +0.17(+0.35%) |
Mar 25, 2019 | 48.89 | 49.61 | 48.58 | 49.52 | 171,424 | +0.66(+1.34%) |
Mar 22, 2019 | 50.20 | 50.29 | 48.75 | 48.87 | 193,324 | -1.71(-3.38%) |
Mar 21, 2019 | 50.02 | 51.16 | 50.02 | 50.58 | 191,079 | +0.31(+0.61%) |
Mar 20, 2019 | 50.50 | 51.19 | 49.99 | 50.27 | 326,773 | -0.21(-0.42%) |
Mar 19, 2019 | 51.43 | 51.78 | 50.28 | 50.48 | 239,381 | -0.48(-0.95%) |
Mar 18, 2019 | 50.67 | 50.98 | 50.40 | 50.96 | 214,632 | +0.30(+0.59%) |
Mar 15, 2019 | 50.69 | 51.06 | 50.40 | 50.66 | 344,919 | +0.02(+0.04%) |
Mar 14, 2019 | 51.01 | 51.01 | 50.58 | 50.64 | 142,748 | -0.35(-0.68%) |
Mar 13, 2019 | 50.85 | 51.30 | 50.80 | 50.99 | 189,450 | +0.21(+0.42%) |
Mar 12, 2019 | 50.06 | 51.04 | 48.94 | 50.78 | 200,186 | -0.57(-1.11%) |
Mar 11, 2019 | 50.28 | 51.42 | 50.08 | 51.35 | 213,282 | +1.08(+2.15%) |
Mar 08, 2019 | 50.02 | 50.65 | 49.83 | 50.27 | 191,357 | +0.12(+0.24%) |
Mar 07, 2019 | 50.18 | 50.30 | 49.75 | 50.15 | 230,165 | -0.02(-0.04%) |
Mar 06, 2019 | 51.04 | 51.32 | 50.15 | 50.16 | 142,449 | -0.83(-1.63%) |
Mar 05, 2019 | 51.29 | 51.65 | 50.88 | 50.99 | 197,510 | -0.12(-0.23%) |
Mar 04, 2019 | 51.84 | 52.10 | 50.90 | 51.11 | 326,472 | -0.59(-1.14%) |