Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.84 | 46.24 | 45.82 | 46.24 | 107,700 | -0.40(-0.86%) |
May 30, 2019 | 46.34 | 46.64 | 46.34 | 46.64 | 115,916 | +0.18(+0.39%) |
May 29, 2019 | 46.32 | 46.46 | 46.18 | 46.46 | 106,952 | -0.36(-0.77%) |
May 28, 2019 | 47.38 | 47.38 | 46.82 | 46.82 | 85,598 | -0.56(-1.18%) |
May 24, 2019 | 47.18 | 47.38 | 47.18 | 47.38 | 185,000 | +0.52(+1.11%) |
May 23, 2019 | 46.58 | 46.86 | 46.58 | 46.86 | 382,616 | -0.50(-1.06%) |
May 22, 2019 | 47.38 | 47.44 | 47.26 | 47.36 | 116,047 | -0.08(-0.17%) |
May 21, 2019 | 47.32 | 47.58 | 47.30 | 47.44 | 85,692 | +0.28(+0.59%) |
May 20, 2019 | 47.26 | 47.30 | 47.06 | 47.16 | 139,841 | -0.32(-0.67%) |
May 17, 2019 | 47.30 | 47.68 | 47.30 | 47.48 | 121,900 | -0.32(-0.67%) |
May 16, 2019 | 47.58 | 47.89 | 47.48 | 47.80 | 459,676 | +0.44(+0.93%) |
May 15, 2019 | 46.66 | 47.38 | 46.66 | 47.36 | 219,718 | +0.24(+0.51%) |
May 14, 2019 | 46.82 | 47.26 | 46.82 | 47.12 | 157,501 | +0.44(+0.94%) |
May 13, 2019 | 46.76 | 46.92 | 46.60 | 46.68 | 166,942 | -1.08(-2.26%) |
May 10, 2019 | 47.34 | 47.76 | 47.22 | 47.76 | 108,450 | +0.33(+0.70%) |
May 09, 2019 | 47.26 | 47.50 | 47.06 | 47.43 | 178,749 | -0.27(-0.57%) |
May 08, 2019 | 47.50 | 47.79 | 47.50 | 47.70 | 147,190 | +0.22(+0.46%) |
May 07, 2019 | 47.66 | 47.90 | 47.31 | 47.48 | 488,560 | -0.88(-1.82%) |
May 06, 2019 | 47.46 | 48.40 | 47.46 | 48.36 | 366,349 | -0.40(-0.82%) |
May 03, 2019 | 48.66 | 48.84 | 48.50 | 48.76 | 154,200 | +0.50(+1.04%) |
May 02, 2019 | 48.50 | 48.54 | 48.26 | 48.26 | 285,654 | -0.26(-0.54%) |
May 01, 2019 | 48.94 | 49.00 | 48.46 | 48.52 | 199,705 | -0.38(-0.78%) |
Apr 30, 2019 | 48.62 | 48.96 | 48.62 | 48.90 | 400,987 | +0.24(+0.49%) |
Apr 29, 2019 | 48.46 | 48.72 | 48.46 | 48.66 | 381,893 | +0.24(+0.50%) |
Apr 26, 2019 | 48.32 | 48.51 | 48.32 | 48.42 | 381,350 | +0.04(+0.08%) |
Apr 25, 2019 | 48.08 | 48.38 | 48.08 | 48.38 | 91,957 | -0.10(-0.21%) |
Apr 24, 2019 | 48.52 | 48.64 | 48.40 | 48.48 | 106,655 | -0.32(-0.66%) |
Apr 23, 2019 | 48.74 | 48.80 | 48.58 | 48.80 | 159,553 | -0.14(-0.29%) |
Apr 22, 2019 | 48.74 | 48.94 | 48.74 | 48.94 | 166,919 | +0.12(+0.25%) |
Apr 18, 2019 | 48.58 | 48.86 | 48.58 | 48.82 | 187,950 | +0.00(+0.00%) |
Apr 17, 2019 | 48.78 | 48.93 | 48.76 | 48.82 | 235,134 | +0.13(+0.27%) |
Apr 16, 2019 | 48.70 | 48.81 | 48.66 | 48.69 | 141,316 | +0.03(+0.06%) |
Apr 15, 2019 | 48.58 | 48.72 | 48.58 | 48.66 | 150,541 | +0.08(+0.16%) |
Apr 12, 2019 | 48.50 | 48.64 | 48.50 | 48.58 | 839,050 | +0.24(+0.50%) |
Apr 11, 2019 | 48.26 | 48.40 | 48.20 | 48.34 | 504,890 | +0.05(+0.10%) |
Apr 10, 2019 | 48.08 | 48.34 | 48.08 | 48.29 | 1,882,789 | +0.15(+0.31%) |
Apr 09, 2019 | 48.16 | 48.26 | 48.10 | 48.14 | 3,267,814 | -0.26(-0.54%) |
Apr 08, 2019 | 48.34 | 48.48 | 48.28 | 48.40 | 2,639,376 | +0.08(+0.17%) |
Apr 05, 2019 | 48.10 | 48.33 | 48.10 | 48.32 | 3,307,950 | +0.12(+0.25%) |
Apr 04, 2019 | 48.06 | 48.24 | 48.06 | 48.20 | 2,848,165 | -0.18(-0.37%) |
Apr 03, 2019 | 48.10 | 48.40 | 48.10 | 48.38 | 2,399,625 | +0.48(+1.00%) |
Apr 02, 2019 | 47.62 | 47.94 | 47.62 | 47.90 | 2,204,835 | +0.20(+0.42%) |
Apr 01, 2019 | 47.72 | 47.77 | 47.54 | 47.70 | 2,046,678 | +0.54(+1.15%) |
Mar 29, 2019 | 47.02 | 47.18 | 46.86 | 47.16 | 555,700 | +0.20(+0.43%) |
Mar 28, 2019 | 46.76 | 46.96 | 46.67 | 46.96 | 1,259,435 | -0.06(-0.13%) |
Mar 27, 2019 | 47.00 | 47.18 | 46.73 | 47.02 | 363,337 | +0.08(+0.17%) |
Mar 26, 2019 | 46.90 | 47.08 | 46.86 | 46.94 | 114,996 | +0.20(+0.43%) |
Mar 25, 2019 | 46.64 | 46.86 | 46.59 | 46.74 | 135,410 | +0.02(+0.04%) |
Mar 22, 2019 | 47.00 | 47.20 | 46.70 | 46.72 | 105,050 | -1.14(-2.38%) |
Mar 21, 2019 | 47.54 | 47.86 | 47.54 | 47.86 | 169,353 | -0.12(-0.25%) |
Mar 20, 2019 | 47.82 | 48.24 | 47.64 | 47.98 | 139,385 | -0.28(-0.58%) |
Mar 19, 2019 | 48.38 | 48.50 | 48.17 | 48.26 | 136,490 | +0.20(+0.42%) |
Mar 18, 2019 | 47.88 | 48.10 | 47.88 | 48.06 | 117,272 | +0.18(+0.38%) |
Mar 15, 2019 | 47.66 | 47.88 | 47.62 | 47.88 | 210,100 | +0.52(+1.10%) |
Mar 14, 2019 | 47.22 | 47.44 | 47.22 | 47.36 | 104,423 | +0.24(+0.51%) |
Mar 13, 2019 | 46.78 | 47.16 | 46.78 | 47.12 | 135,643 | +0.52(+1.12%) |
Mar 12, 2019 | 46.52 | 46.70 | 46.52 | 46.60 | 205,911 | -0.04(-0.09%) |
Mar 11, 2019 | 46.24 | 46.66 | 46.24 | 46.64 | 260,139 | +0.36(+0.78%) |
Mar 08, 2019 | 45.90 | 46.28 | 45.90 | 46.28 | 285,100 | +0.06(+0.13%) |
Mar 07, 2019 | 46.62 | 46.72 | 46.22 | 46.22 | 1,541,983 | -0.72(-1.53%) |
Mar 06, 2019 | 47.10 | 47.20 | 46.90 | 46.94 | 316,877 | -0.06(-0.13%) |
Mar 05, 2019 | 46.84 | 47.16 | 46.84 | 47.00 | 650,526 | +0.06(+0.13%) |
Mar 04, 2019 | 47.16 | 47.22 | 46.86 | 46.94 | 307,589 | -0.28(-0.59%) |