Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.07 | 46.77 | 46.00 | 46.40 | 823,600 | -0.98(-2.07%) |
May 30, 2019 | 46.62 | 48.00 | 46.62 | 47.38 | 586,916 | -0.12(-0.25%) |
May 29, 2019 | 47.23 | 47.96 | 47.23 | 47.50 | 513,233 | -0.25(-0.52%) |
May 28, 2019 | 48.12 | 48.12 | 47.66 | 47.75 | 354,392 | +0.30(+0.63%) |
May 24, 2019 | 47.20 | 50.12 | 46.81 | 47.45 | 510,600 | +2.20(+4.86%) |
May 23, 2019 | 46.26 | 46.35 | 45.06 | 45.25 | 794,924 | -1.85(-3.93%) |
May 22, 2019 | 48.07 | 48.07 | 46.85 | 47.10 | 408,725 | -1.71(-3.50%) |
May 21, 2019 | 48.65 | 49.06 | 48.39 | 48.81 | 553,614 | +1.70(+3.61%) |
May 20, 2019 | 48.45 | 49.18 | 47.00 | 47.11 | 1,225,058 | +0.52(+1.12%) |
May 17, 2019 | 46.98 | 47.17 | 46.42 | 46.59 | 1,113,100 | -0.01(-0.02%) |
May 16, 2019 | 46.02 | 46.80 | 46.02 | 46.60 | 626,767 | -0.85(-1.79%) |
May 15, 2019 | 46.71 | 47.73 | 46.39 | 47.45 | 359,110 | +0.77(+1.65%) |
May 14, 2019 | 45.90 | 46.80 | 45.33 | 46.68 | 665,708 | +0.25(+0.54%) |
May 13, 2019 | 47.18 | 47.49 | 46.20 | 46.43 | 949,510 | -2.72(-5.53%) |
May 10, 2019 | 50.15 | 50.95 | 48.39 | 49.15 | 1,913,800 | -3.54(-6.72%) |
May 09, 2019 | 54.10 | 54.68 | 51.50 | 52.69 | 975,620 | +0.64(+1.23%) |
May 08, 2019 | 51.89 | 52.64 | 51.51 | 52.05 | 499,307 | +0.70(+1.36%) |
May 07, 2019 | 51.84 | 52.00 | 51.10 | 51.35 | 803,304 | -3.72(-6.76%) |
May 06, 2019 | 54.65 | 55.25 | 54.25 | 55.07 | 271,765 | -0.81(-1.45%) |
May 03, 2019 | 53.76 | 56.08 | 53.76 | 55.88 | 875,500 | +2.58(+4.84%) |
May 02, 2019 | 53.16 | 53.30 | 53.05 | 53.30 | 173,606 | +0.03(+0.06%) |
May 01, 2019 | 53.28 | 53.58 | 53.10 | 53.27 | 358,494 | +0.09(+0.17%) |
Apr 30, 2019 | 53.35 | 53.43 | 52.88 | 53.18 | 349,121 | -0.10(-0.19%) |
Apr 29, 2019 | 52.19 | 53.40 | 51.87 | 53.28 | 1,080,557 | +1.23(+2.36%) |
Apr 26, 2019 | 51.94 | 52.09 | 51.60 | 52.05 | 233,400 | +0.20(+0.39%) |
Apr 25, 2019 | 51.50 | 52.32 | 51.42 | 51.85 | 140,238 | +0.30(+0.58%) |
Apr 24, 2019 | 51.97 | 51.99 | 51.42 | 51.55 | 115,759 | -0.05(-0.10%) |
Apr 23, 2019 | 51.06 | 51.60 | 51.06 | 51.60 | 139,099 | +0.35(+0.68%) |
Apr 22, 2019 | 51.25 | 51.26 | 51.07 | 51.25 | 142,305 | -0.71(-1.37%) |
Apr 18, 2019 | 51.68 | 52.06 | 51.51 | 51.96 | 201,900 | -0.36(-0.69%) |
Apr 17, 2019 | 52.91 | 52.98 | 52.32 | 52.32 | 231,562 | -1.30(-2.42%) |
Apr 16, 2019 | 53.50 | 53.88 | 53.40 | 53.62 | 238,816 | +0.97(+1.84%) |
Apr 15, 2019 | 52.52 | 53.00 | 52.36 | 52.65 | 551,172 | +0.90(+1.74%) |
Apr 12, 2019 | 51.56 | 51.83 | 51.50 | 51.75 | 239,100 | +2.79(+5.70%) |
Apr 11, 2019 | 48.67 | 49.22 | 48.65 | 48.96 | 275,721 | -0.39(-0.79%) |
Apr 10, 2019 | 49.12 | 49.59 | 49.12 | 49.35 | 569,357 | +0.90(+1.86%) |
Apr 09, 2019 | 48.54 | 48.54 | 48.22 | 48.45 | 255,449 | -0.45(-0.92%) |
Apr 08, 2019 | 48.99 | 48.99 | 48.60 | 48.90 | 67,836 | -0.29(-0.59%) |
Apr 05, 2019 | 49.23 | 49.25 | 48.69 | 49.19 | 153,600 | -0.05(-0.10%) |
Apr 04, 2019 | 49.02 | 49.24 | 48.89 | 49.24 | 179,037 | +0.44(+0.90%) |
Apr 03, 2019 | 49.04 | 49.20 | 48.74 | 48.80 | 157,014 | +0.29(+0.60%) |
Apr 02, 2019 | 48.60 | 48.65 | 48.32 | 48.51 | 293,290 | -0.74(-1.50%) |
Apr 01, 2019 | 49.30 | 49.37 | 48.98 | 49.25 | 173,907 | +0.60(+1.23%) |
Mar 29, 2019 | 48.51 | 48.70 | 48.37 | 48.65 | 218,600 | +0.75(+1.57%) |
Mar 28, 2019 | 48.15 | 48.16 | 47.37 | 47.90 | 350,182 | +0.23(+0.49%) |
Mar 27, 2019 | 47.25 | 48.10 | 47.25 | 47.66 | 114,911 | -0.44(-0.90%) |
Mar 26, 2019 | 48.05 | 48.77 | 47.91 | 48.10 | 248,651 | -0.68(-1.39%) |
Mar 25, 2019 | 48.96 | 49.08 | 48.41 | 48.78 | 344,540 | -0.77(-1.55%) |
Mar 22, 2019 | 50.45 | 50.68 | 49.44 | 49.55 | 456,800 | -0.06(-0.12%) |
Mar 21, 2019 | 48.61 | 49.61 | 48.61 | 49.61 | 196,071 | +0.63(+1.29%) |
Mar 20, 2019 | 49.00 | 49.25 | 48.70 | 48.98 | 134,414 | -0.25(-0.51%) |
Mar 19, 2019 | 49.72 | 49.72 | 49.17 | 49.23 | 235,196 | -0.11(-0.22%) |
Mar 18, 2019 | 48.94 | 49.34 | 48.90 | 49.34 | 306,155 | +0.45(+0.92%) |
Mar 15, 2019 | 48.66 | 48.98 | 48.55 | 48.89 | 173,800 | +0.34(+0.70%) |
Mar 14, 2019 | 48.25 | 48.74 | 48.25 | 48.55 | 242,079 | +0.13(+0.27%) |
Mar 13, 2019 | 47.72 | 48.46 | 47.72 | 48.42 | 147,013 | +0.71(+1.49%) |
Mar 12, 2019 | 46.56 | 48.23 | 46.56 | 47.71 | 269,751 | -0.16(-0.33%) |
Mar 11, 2019 | 47.50 | 47.97 | 47.06 | 47.87 | 238,135 | +1.50(+3.24%) |
Mar 08, 2019 | 46.45 | 46.45 | 45.65 | 46.37 | 215,300 | -0.18(-0.39%) |
Mar 07, 2019 | 46.80 | 47.22 | 46.32 | 46.55 | 493,510 | -0.12(-0.26%) |
Mar 06, 2019 | 46.66 | 47.10 | 46.55 | 46.67 | 181,372 | -0.24(-0.51%) |
Mar 05, 2019 | 46.95 | 47.05 | 46.60 | 46.91 | 205,783 | -0.55(-1.16%) |
Mar 04, 2019 | 47.65 | 47.74 | 47.16 | 47.46 | 339,458 | +0.52(+1.11%) |