Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.56 | 47.89 | 46.15 | 46.64 | 158,900 | -1.66(-3.44%) |
May 30, 2019 | 46.85 | 48.47 | 46.85 | 48.30 | 106,537 | +1.14(+2.42%) |
May 29, 2019 | 47.18 | 47.63 | 46.91 | 47.16 | 98,935 | -0.49(-1.03%) |
May 28, 2019 | 47.86 | 48.82 | 47.45 | 47.65 | 78,369 | -0.36(-0.75%) |
May 24, 2019 | 47.48 | 48.07 | 47.08 | 48.01 | 144,700 | +0.76(+1.61%) |
May 23, 2019 | 47.26 | 47.87 | 46.72 | 47.25 | 183,374 | -0.70(-1.46%) |
May 22, 2019 | 48.17 | 48.58 | 47.65 | 47.95 | 61,004 | -0.41(-0.85%) |
May 21, 2019 | 47.50 | 48.95 | 47.19 | 48.36 | 125,501 | +0.81(+1.70%) |
May 20, 2019 | 47.74 | 48.00 | 46.22 | 47.55 | 147,467 | -0.43(-0.90%) |
May 17, 2019 | 48.32 | 48.58 | 47.81 | 47.98 | 141,900 | -0.92(-1.88%) |
May 16, 2019 | 47.76 | 49.77 | 47.61 | 48.90 | 271,690 | +1.11(+2.32%) |
May 15, 2019 | 47.81 | 48.26 | 47.21 | 47.79 | 182,284 | -0.57(-1.18%) |
May 14, 2019 | 47.80 | 49.17 | 47.66 | 48.36 | 141,228 | +0.55(+1.15%) |
May 13, 2019 | 48.07 | 48.90 | 47.81 | 47.81 | 150,333 | -1.35(-2.75%) |
May 10, 2019 | 48.82 | 50.46 | 48.07 | 49.16 | 125,300 | +0.06(+0.12%) |
May 09, 2019 | 46.01 | 50.75 | 46.01 | 49.10 | 389,579 | +0.87(+1.80%) |
May 08, 2019 | 49.00 | 49.29 | 47.96 | 48.23 | 264,977 | -0.98(-1.99%) |
May 07, 2019 | 49.85 | 49.96 | 48.59 | 49.21 | 113,690 | -0.76(-1.52%) |
May 06, 2019 | 48.92 | 50.10 | 48.60 | 49.97 | 128,372 | +0.26(+0.52%) |
May 03, 2019 | 49.77 | 50.24 | 49.21 | 49.71 | 138,800 | +0.28(+0.57%) |
May 02, 2019 | 48.62 | 50.23 | 48.50 | 49.43 | 227,958 | +0.58(+1.19%) |
May 01, 2019 | 49.50 | 49.83 | 48.20 | 48.85 | 217,628 | -0.73(-1.47%) |
Apr 30, 2019 | 48.91 | 49.71 | 47.81 | 49.58 | 194,221 | +0.59(+1.20%) |
Apr 29, 2019 | 49.84 | 50.28 | 48.94 | 48.99 | 195,368 | -0.60(-1.21%) |
Apr 26, 2019 | 49.81 | 49.93 | 49.09 | 49.59 | 162,600 | -0.49(-0.98%) |
Apr 25, 2019 | 50.72 | 51.00 | 49.12 | 50.08 | 319,033 | -0.66(-1.30%) |
Apr 24, 2019 | 51.90 | 52.00 | 50.54 | 50.74 | 148,751 | -0.93(-1.80%) |
Apr 23, 2019 | 50.74 | 51.71 | 50.74 | 51.67 | 174,573 | +0.78(+1.53%) |
Apr 22, 2019 | 50.74 | 51.74 | 50.74 | 50.89 | 209,885 | +0.17(+0.34%) |
Apr 18, 2019 | 51.00 | 51.44 | 50.00 | 50.72 | 175,200 | -0.34(-0.67%) |
Apr 17, 2019 | 51.08 | 51.38 | 50.39 | 51.06 | 151,585 | -0.20(-0.39%) |
Apr 16, 2019 | 52.14 | 52.30 | 51.18 | 51.26 | 354,717 | -0.77(-1.48%) |
Apr 15, 2019 | 51.95 | 52.76 | 51.75 | 52.03 | 125,229 | +0.03(+0.06%) |
Apr 12, 2019 | 52.49 | 52.83 | 51.80 | 52.00 | 153,200 | -0.17(-0.33%) |
Apr 11, 2019 | 51.25 | 53.09 | 51.20 | 52.17 | 438,522 | +0.74(+1.44%) |
Apr 10, 2019 | 50.78 | 51.55 | 50.64 | 51.43 | 105,484 | +0.39(+0.76%) |
Apr 09, 2019 | 51.39 | 51.78 | 50.95 | 51.04 | 95,158 | -0.34(-0.66%) |
Apr 08, 2019 | 50.18 | 52.49 | 50.18 | 51.38 | 327,240 | +1.12(+2.23%) |
Apr 05, 2019 | 50.40 | 50.84 | 50.00 | 50.26 | 181,000 | -0.09(-0.18%) |
Apr 04, 2019 | 50.70 | 50.70 | 49.87 | 50.35 | 202,760 | -0.33(-0.65%) |
Apr 03, 2019 | 50.42 | 50.90 | 50.01 | 50.68 | 203,325 | +0.25(+0.50%) |
Apr 02, 2019 | 50.15 | 50.81 | 49.95 | 50.43 | 105,732 | +0.28(+0.56%) |
Apr 01, 2019 | 51.17 | 51.25 | 49.70 | 50.15 | 116,296 | -0.42(-0.83%) |
Mar 29, 2019 | 49.65 | 51.15 | 49.47 | 50.57 | 228,600 | +0.91(+1.83%) |
Mar 28, 2019 | 49.54 | 50.26 | 48.95 | 49.66 | 95,801 | +0.31(+0.63%) |
Mar 27, 2019 | 49.51 | 50.05 | 48.90 | 49.35 | 169,251 | -0.15(-0.30%) |
Mar 26, 2019 | 49.41 | 50.46 | 49.30 | 49.50 | 182,760 | +0.45(+0.92%) |
Mar 25, 2019 | 49.29 | 50.39 | 48.53 | 49.05 | 148,762 | -0.40(-0.81%) |
Mar 22, 2019 | 50.49 | 51.16 | 49.18 | 49.45 | 300,800 | -1.76(-3.44%) |
Mar 21, 2019 | 50.99 | 51.37 | 50.65 | 51.21 | 239,477 | +0.23(+0.45%) |
Mar 20, 2019 | 51.05 | 51.40 | 50.50 | 50.98 | 214,618 | +0.04(+0.08%) |
Mar 19, 2019 | 50.65 | 51.99 | 50.08 | 50.94 | 299,925 | +1.02(+2.04%) |
Mar 18, 2019 | 49.58 | 50.17 | 49.31 | 49.92 | 262,961 | +0.68(+1.38%) |
Mar 15, 2019 | 48.50 | 49.37 | 48.30 | 49.24 | 247,200 | +0.89(+1.84%) |
Mar 14, 2019 | 48.61 | 48.95 | 48.11 | 48.35 | 190,480 | -0.25(-0.51%) |
Mar 13, 2019 | 48.24 | 49.12 | 47.52 | 48.60 | 255,819 | +0.60(+1.25%) |
Mar 12, 2019 | 47.60 | 48.04 | 47.21 | 48.00 | 194,711 | +0.51(+1.07%) |
Mar 11, 2019 | 46.18 | 47.97 | 46.18 | 47.49 | 228,161 | +1.56(+3.40%) |
Mar 08, 2019 | 45.83 | 46.02 | 44.75 | 45.93 | 131,900 | +0.01(+0.02%) |
Mar 07, 2019 | 45.84 | 46.89 | 45.53 | 45.92 | 140,780 | -0.05(-0.11%) |
Mar 06, 2019 | 46.62 | 46.92 | 45.88 | 45.97 | 184,651 | -0.41(-0.88%) |
Mar 05, 2019 | 46.95 | 46.95 | 46.05 | 46.38 | 237,047 | -0.57(-1.21%) |
Mar 04, 2019 | 47.80 | 48.74 | 46.29 | 46.95 | 282,097 | -0.80(-1.68%) |