Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.96 | 47.02 | 46.73 | 46.79 | 89,550 | -0.56(-1.19%) |
May 30, 2019 | 47.46 | 47.61 | 47.19 | 47.35 | 149,536 | -0.02(-0.05%) |
May 29, 2019 | 47.39 | 47.46 | 47.12 | 47.37 | 236,989 | -0.26(-0.54%) |
May 28, 2019 | 48.26 | 48.33 | 47.63 | 47.63 | 135,636 | -0.59(-1.21%) |
May 24, 2019 | 48.32 | 48.38 | 48.11 | 48.22 | 50,372 | +0.10(+0.20%) |
May 23, 2019 | 48.25 | 48.25 | 47.85 | 48.12 | 87,424 | -0.55(-1.13%) |
May 22, 2019 | 48.66 | 48.78 | 48.55 | 48.67 | 83,385 | -0.15(-0.31%) |
May 21, 2019 | 48.71 | 48.88 | 48.69 | 48.82 | 66,966 | +0.36(+0.75%) |
May 20, 2019 | 48.43 | 48.68 | 48.31 | 48.46 | 187,792 | -0.17(-0.34%) |
May 17, 2019 | 48.55 | 48.97 | 48.55 | 48.62 | 72,983 | -0.21(-0.44%) |
May 16, 2019 | 48.61 | 49.05 | 48.61 | 48.84 | 64,572 | +0.40(+0.82%) |
May 15, 2019 | 48.11 | 48.56 | 48.01 | 48.44 | 275,507 | +0.04(+0.08%) |
May 14, 2019 | 48.19 | 48.64 | 48.19 | 48.40 | 89,434 | +0.34(+0.72%) |
May 13, 2019 | 48.27 | 48.35 | 47.87 | 48.06 | 97,592 | -0.93(-1.91%) |
May 10, 2019 | 48.57 | 49.09 | 48.16 | 48.99 | 115,744 | +0.25(+0.51%) |
May 09, 2019 | 48.46 | 48.80 | 48.20 | 48.74 | 83,136 | -0.09(-0.18%) |
May 08, 2019 | 48.82 | 49.14 | 48.82 | 48.83 | 452,587 | -0.14(-0.28%) |
May 07, 2019 | 49.35 | 49.35 | 48.70 | 48.97 | 80,320 | -0.74(-1.48%) |
May 06, 2019 | 49.20 | 49.77 | 49.20 | 49.71 | 53,887 | -0.22(-0.44%) |
May 03, 2019 | 49.71 | 49.94 | 49.67 | 49.92 | 64,476 | +0.47(+0.95%) |
May 02, 2019 | 49.51 | 49.70 | 49.28 | 49.46 | 73,532 | -0.11(-0.23%) |
May 01, 2019 | 50.05 | 50.05 | 49.57 | 49.57 | 101,425 | -0.43(-0.86%) |
Apr 30, 2019 | 49.84 | 50.04 | 49.64 | 50.00 | 101,745 | +0.25(+0.50%) |
Apr 29, 2019 | 49.64 | 49.87 | 49.64 | 49.75 | 61,127 | +0.12(+0.25%) |
Apr 26, 2019 | 49.34 | 49.62 | 49.34 | 49.62 | 84,401 | +0.17(+0.35%) |
Apr 25, 2019 | 49.43 | 49.58 | 49.24 | 49.45 | 69,596 | -0.09(-0.19%) |
Apr 24, 2019 | 49.59 | 49.67 | 49.50 | 49.54 | 68,938 | -0.08(-0.15%) |
Apr 23, 2019 | 49.37 | 49.67 | 49.30 | 49.62 | 180,232 | +0.32(+0.65%) |
Apr 22, 2019 | 49.29 | 49.36 | 49.21 | 49.29 | 103,596 | -0.05(-0.10%) |
Apr 18, 2019 | 49.38 | 49.41 | 49.19 | 49.34 | 69,849 | +0.01(+0.02%) |
Apr 17, 2019 | 49.63 | 49.63 | 49.25 | 49.34 | 117,978 | -0.13(-0.25%) |
Apr 16, 2019 | 49.52 | 49.57 | 49.42 | 49.46 | 51,592 | +0.07(+0.14%) |
Apr 15, 2019 | 49.48 | 49.48 | 49.31 | 49.39 | 59,190 | -0.12(-0.23%) |
Apr 12, 2019 | 49.47 | 49.50 | 49.34 | 49.50 | 66,043 | +0.38(+0.77%) |
Apr 11, 2019 | 49.13 | 49.18 | 48.96 | 49.13 | 53,567 | +0.08(+0.15%) |
Apr 10, 2019 | 48.96 | 49.09 | 48.91 | 49.05 | 50,999 | +0.17(+0.36%) |
Apr 09, 2019 | 49.05 | 49.05 | 48.81 | 48.88 | 63,173 | -0.35(-0.71%) |
Apr 08, 2019 | 49.13 | 49.22 | 49.04 | 49.22 | 71,658 | +0.05(+0.10%) |
Apr 05, 2019 | 49.08 | 49.18 | 48.99 | 49.17 | 54,626 | +0.21(+0.42%) |
Apr 04, 2019 | 48.78 | 48.97 | 48.78 | 48.97 | 78,983 | +0.18(+0.38%) |
Apr 03, 2019 | 48.93 | 48.98 | 48.65 | 48.79 | 110,906 | +0.07(+0.14%) |
Apr 02, 2019 | 48.82 | 48.83 | 48.62 | 48.72 | 134,921 | -0.09(-0.19%) |
Apr 01, 2019 | 48.54 | 48.88 | 48.54 | 48.81 | 529,413 | +0.52(+1.08%) |
Mar 29, 2019 | 48.27 | 48.29 | 48.09 | 48.29 | 158,728 | +0.25(+0.51%) |
Mar 28, 2019 | 47.94 | 48.11 | 47.74 | 48.04 | 199,566 | +0.17(+0.35%) |
Mar 27, 2019 | 48.06 | 48.16 | 47.64 | 47.88 | 139,916 | -0.21(-0.44%) |
Mar 26, 2019 | 47.87 | 48.16 | 47.83 | 48.09 | 65,177 | +0.48(+1.00%) |
Mar 25, 2019 | 47.66 | 47.79 | 47.43 | 47.61 | 112,444 | -0.09(-0.18%) |
Mar 22, 2019 | 48.34 | 48.34 | 47.66 | 47.70 | 178,939 | -0.87(-1.78%) |
Mar 21, 2019 | 47.96 | 48.65 | 47.96 | 48.56 | 74,058 | +0.42(+0.87%) |
Mar 20, 2019 | 48.44 | 48.52 | 48.11 | 48.15 | 544,692 | -0.37(-0.77%) |
Mar 19, 2019 | 48.82 | 48.88 | 48.38 | 48.52 | 87,752 | -0.09(-0.18%) |
Mar 18, 2019 | 48.49 | 48.65 | 48.45 | 48.61 | 104,597 | +0.16(+0.33%) |
Mar 15, 2019 | 48.28 | 48.57 | 48.27 | 48.45 | 76,977 | +0.23(+0.48%) |
Mar 14, 2019 | 48.23 | 48.35 | 48.14 | 48.22 | 58,107 | -0.03(-0.06%) |
Mar 13, 2019 | 48.06 | 48.38 | 48.06 | 48.25 | 80,993 | +0.30(+0.63%) |
Mar 12, 2019 | 47.89 | 48.03 | 47.88 | 47.95 | 133,642 | +0.17(+0.35%) |
Mar 11, 2019 | 47.32 | 47.80 | 47.32 | 47.78 | 79,579 | +0.57(+1.21%) |
Mar 08, 2019 | 47.03 | 47.22 | 46.91 | 47.21 | 125,595 | -0.15(-0.31%) |
Mar 07, 2019 | 47.60 | 47.60 | 47.17 | 47.35 | 178,807 | -0.27(-0.56%) |
Mar 06, 2019 | 47.93 | 47.94 | 47.59 | 47.62 | 142,622 | -0.36(-0.76%) |
Mar 05, 2019 | 48.09 | 48.09 | 47.87 | 47.98 | 53,017 | -0.08(-0.18%) |
Mar 04, 2019 | 48.41 | 48.42 | 47.67 | 48.07 | 86,222 | -0.17(-0.35%) |