Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.98 | 46.16 | 45.02 | 45.04 | 52,000 | -1.96(-4.17%) |
May 30, 2019 | 47.85 | 48.00 | 47.00 | 47.00 | 22,224 | -0.93(-1.94%) |
May 29, 2019 | 47.65 | 48.04 | 47.54 | 47.93 | 18,243 | -0.09(-0.19%) |
May 28, 2019 | 48.15 | 48.30 | 48.02 | 48.02 | 13,431 | +0.58(+1.22%) |
May 24, 2019 | 47.57 | 47.82 | 47.40 | 47.44 | 23,700 | -0.07(-0.15%) |
May 23, 2019 | 47.98 | 48.00 | 47.17 | 47.51 | 37,809 | -1.16(-2.38%) |
May 22, 2019 | 48.57 | 48.69 | 48.39 | 48.67 | 15,273 | +0.16(+0.33%) |
May 21, 2019 | 48.92 | 49.12 | 48.51 | 48.51 | 34,382 | +0.34(+0.71%) |
May 20, 2019 | 48.24 | 48.41 | 48.07 | 48.17 | 19,863 | +0.02(+0.04%) |
May 17, 2019 | 47.67 | 48.50 | 47.67 | 48.15 | 42,900 | +1.03(+2.19%) |
May 16, 2019 | 46.50 | 47.39 | 46.47 | 47.12 | 25,561 | +1.03(+2.23%) |
May 15, 2019 | 45.75 | 46.19 | 45.67 | 46.09 | 32,082 | +0.09(+0.19%) |
May 14, 2019 | 45.81 | 46.33 | 45.76 | 46.00 | 40,257 | +0.29(+0.64%) |
May 13, 2019 | 45.82 | 46.13 | 45.56 | 45.71 | 68,313 | -1.51(-3.20%) |
May 10, 2019 | 47.22 | 47.25 | 46.86 | 47.22 | 42,200 | -0.21(-0.44%) |
May 09, 2019 | 47.70 | 47.80 | 46.97 | 47.43 | 42,061 | -0.30(-0.63%) |
May 08, 2019 | 47.00 | 47.82 | 47.00 | 47.73 | 26,638 | +0.41(+0.87%) |
May 07, 2019 | 47.72 | 47.72 | 47.20 | 47.32 | 35,859 | -0.47(-0.98%) |
May 06, 2019 | 48.11 | 48.11 | 47.48 | 47.79 | 16,260 | -0.21(-0.44%) |
May 03, 2019 | 48.19 | 48.26 | 47.58 | 48.00 | 43,000 | -0.92(-1.88%) |
May 02, 2019 | 49.25 | 49.37 | 48.75 | 48.92 | 43,722 | +0.58(+1.20%) |
May 01, 2019 | 47.58 | 48.57 | 46.96 | 48.34 | 87,122 | +0.97(+2.05%) |
Apr 30, 2019 | 47.72 | 47.72 | 47.25 | 47.37 | 35,118 | -0.42(-0.88%) |
Apr 29, 2019 | 47.71 | 48.01 | 47.71 | 47.79 | 28,840 | +0.67(+1.42%) |
Apr 26, 2019 | 47.32 | 47.33 | 46.80 | 47.12 | 51,000 | -0.97(-2.02%) |
Apr 25, 2019 | 47.91 | 48.16 | 47.51 | 48.09 | 37,119 | -0.19(-0.39%) |
Apr 24, 2019 | 48.75 | 48.77 | 48.00 | 48.28 | 27,235 | -0.51(-1.05%) |
Apr 23, 2019 | 49.27 | 49.32 | 48.63 | 48.79 | 40,412 | +0.46(+0.95%) |
Apr 22, 2019 | 48.26 | 48.51 | 48.26 | 48.33 | 18,598 | -0.06(-0.12%) |
Apr 18, 2019 | 48.52 | 48.65 | 48.19 | 48.39 | 24,100 | -0.03(-0.06%) |
Apr 17, 2019 | 48.27 | 48.54 | 48.21 | 48.42 | 39,666 | +0.29(+0.60%) |
Apr 16, 2019 | 48.34 | 48.48 | 48.06 | 48.13 | 59,694 | +1.30(+2.78%) |
Apr 15, 2019 | 47.32 | 47.41 | 46.62 | 46.83 | 30,533 | +0.25(+0.54%) |
Apr 12, 2019 | 46.37 | 46.58 | 46.04 | 46.58 | 20,100 | +0.19(+0.41%) |
Apr 11, 2019 | 45.76 | 46.57 | 45.60 | 46.39 | 44,837 | +1.72(+3.85%) |
Apr 10, 2019 | 44.99 | 44.99 | 44.44 | 44.67 | 47,022 | -0.41(-0.91%) |
Apr 09, 2019 | 44.95 | 45.17 | 44.88 | 45.08 | 58,668 | -0.61(-1.34%) |
Apr 08, 2019 | 45.24 | 45.79 | 45.20 | 45.69 | 22,390 | -0.67(-1.45%) |
Apr 05, 2019 | 46.48 | 46.71 | 46.27 | 46.36 | 22,400 | +0.18(+0.39%) |
Apr 04, 2019 | 47.39 | 47.47 | 46.07 | 46.18 | 40,429 | -0.36(-0.77%) |
Apr 03, 2019 | 46.66 | 46.69 | 46.33 | 46.54 | 24,911 | +0.15(+0.33%) |
Apr 02, 2019 | 46.66 | 46.69 | 46.35 | 46.39 | 27,173 | -0.44(-0.94%) |
Apr 01, 2019 | 45.85 | 46.84 | 45.85 | 46.83 | 58,988 | +0.57(+1.24%) |
Mar 29, 2019 | 45.58 | 46.28 | 45.53 | 46.26 | 52,400 | -0.08(-0.18%) |
Mar 28, 2019 | 46.02 | 46.60 | 45.92 | 46.34 | 43,480 | +1.88(+4.23%) |
Mar 27, 2019 | 43.73 | 44.53 | 43.73 | 44.46 | 20,790 | +0.68(+1.55%) |
Mar 26, 2019 | 43.56 | 43.98 | 43.56 | 43.78 | 14,779 | +0.67(+1.55%) |
Mar 25, 2019 | 43.51 | 43.52 | 42.93 | 43.11 | 33,459 | -0.98(-2.22%) |
Mar 22, 2019 | 44.17 | 44.38 | 43.87 | 44.09 | 24,400 | -0.33(-0.74%) |
Mar 21, 2019 | 43.70 | 45.05 | 43.70 | 44.42 | 55,208 | +0.54(+1.23%) |
Mar 20, 2019 | 44.45 | 45.55 | 43.60 | 43.88 | 86,071 | -0.84(-1.88%) |
Mar 19, 2019 | 44.37 | 44.75 | 44.35 | 44.72 | 32,298 | -0.31(-0.69%) |
Mar 18, 2019 | 44.85 | 45.27 | 44.73 | 45.03 | 17,241 | -0.14(-0.31%) |
Mar 15, 2019 | 45.10 | 45.22 | 44.73 | 45.17 | 40,100 | -0.62(-1.35%) |
Mar 14, 2019 | 45.94 | 46.12 | 45.72 | 45.79 | 40,785 | +1.49(+3.36%) |
Mar 13, 2019 | 44.57 | 44.67 | 44.22 | 44.30 | 16,543 | -0.96(-2.12%) |
Mar 12, 2019 | 45.70 | 45.78 | 45.17 | 45.26 | 21,551 | -0.82(-1.78%) |
Mar 11, 2019 | 45.72 | 46.39 | 45.72 | 46.08 | 41,280 | +0.70(+1.54%) |
Mar 08, 2019 | 45.50 | 45.87 | 45.32 | 45.38 | 77,600 | -1.57(-3.34%) |
Mar 07, 2019 | 47.19 | 47.20 | 46.70 | 46.95 | 19,285 | +0.27(+0.58%) |
Mar 06, 2019 | 46.98 | 47.11 | 46.68 | 46.68 | 25,739 | +0.10(+0.21%) |
Mar 05, 2019 | 46.99 | 47.38 | 46.58 | 46.58 | 67,710 | -0.16(-0.34%) |
Mar 04, 2019 | 46.76 | 47.17 | 46.47 | 46.74 | 62,123 | +0.36(+0.78%) |