Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.87 | 47.31 | 46.66 | 46.91 | 708,005 | -0.46(-0.96%) |
May 30, 2019 | 47.03 | 47.61 | 47.03 | 47.37 | 384,792 | +0.37(+0.78%) |
May 29, 2019 | 47.33 | 47.40 | 46.71 | 47.00 | 521,038 | -0.51(-1.08%) |
May 28, 2019 | 48.05 | 48.38 | 47.48 | 47.51 | 756,156 | -0.39(-0.81%) |
May 24, 2019 | 47.95 | 48.32 | 47.64 | 47.90 | 386,662 | +0.17(+0.37%) |
May 23, 2019 | 48.94 | 48.99 | 47.29 | 47.73 | 704,506 | -1.60(-3.25%) |
May 22, 2019 | 48.80 | 49.68 | 48.23 | 49.33 | 1,068,097 | +1.28(+2.66%) |
May 21, 2019 | 47.71 | 48.33 | 47.66 | 48.05 | 693,265 | +0.68(+1.43%) |
May 20, 2019 | 47.62 | 47.85 | 47.19 | 47.37 | 824,142 | -0.55(-1.15%) |
May 17, 2019 | 48.06 | 48.82 | 47.85 | 47.92 | 550,457 | -0.65(-1.33%) |
May 16, 2019 | 48.25 | 48.93 | 48.22 | 48.57 | 710,970 | +0.35(+0.72%) |
May 15, 2019 | 47.89 | 48.44 | 47.64 | 48.22 | 582,999 | -0.03(-0.06%) |
May 14, 2019 | 48.08 | 48.70 | 47.90 | 48.25 | 642,885 | +0.41(+0.85%) |
May 13, 2019 | 48.71 | 48.90 | 47.54 | 47.85 | 973,619 | -1.86(-3.74%) |
May 10, 2019 | 49.98 | 50.28 | 48.92 | 49.70 | 847,032 | -0.41(-0.81%) |
May 09, 2019 | 49.66 | 50.30 | 49.45 | 50.11 | 952,382 | +0.10(+0.19%) |
May 08, 2019 | 50.28 | 50.33 | 49.84 | 50.01 | 611,550 | -0.40(-0.79%) |
May 07, 2019 | 50.44 | 50.68 | 50.12 | 50.41 | 1,063,081 | -0.44(-0.86%) |
May 06, 2019 | 49.85 | 50.96 | 49.82 | 50.85 | 650,878 | -0.24(-0.47%) |
May 03, 2019 | 50.64 | 51.23 | 50.44 | 51.09 | 692,490 | +0.74(+1.46%) |
May 02, 2019 | 51.23 | 51.28 | 50.11 | 50.35 | 1,103,223 | -0.91(-1.77%) |
May 01, 2019 | 51.38 | 52.15 | 50.98 | 51.26 | 1,254,565 | +0.05(+0.09%) |
Apr 30, 2019 | 50.67 | 51.28 | 50.26 | 51.21 | 1,365,327 | +0.35(+0.68%) |
Apr 29, 2019 | 49.96 | 51.26 | 49.66 | 50.86 | 1,259,944 | +1.02(+2.04%) |
Apr 26, 2019 | 50.32 | 50.32 | 49.12 | 49.85 | 1,204,183 | -0.48(-0.96%) |
Apr 25, 2019 | 51.17 | 52.00 | 49.60 | 50.33 | 2,869,936 | -1.34(-2.60%) |
Apr 24, 2019 | 49.82 | 53.35 | 49.17 | 51.68 | 3,565,585 | +2.68(+5.47%) |
Apr 23, 2019 | 48.44 | 49.12 | 48.44 | 49.00 | 919,106 | +0.78(+1.63%) |
Apr 22, 2019 | 48.20 | 48.47 | 47.94 | 48.21 | 588,347 | -0.14(-0.28%) |
Apr 18, 2019 | 47.81 | 48.37 | 47.49 | 48.35 | 706,032 | +0.45(+0.93%) |
Apr 17, 2019 | 48.17 | 48.36 | 47.79 | 47.90 | 608,542 | -0.08(-0.16%) |
Apr 16, 2019 | 47.99 | 48.16 | 47.93 | 47.98 | 459,956 | +0.10(+0.20%) |
Apr 15, 2019 | 48.19 | 48.37 | 47.59 | 47.89 | 452,599 | -0.33(-0.68%) |
Apr 12, 2019 | 48.01 | 48.40 | 47.87 | 48.21 | 1,066,904 | +0.53(+1.12%) |
Apr 11, 2019 | 47.26 | 47.94 | 47.08 | 47.68 | 735,184 | +0.51(+1.09%) |
Apr 10, 2019 | 46.81 | 47.20 | 46.58 | 47.17 | 619,953 | +0.30(+0.64%) |
Apr 09, 2019 | 47.23 | 47.60 | 46.69 | 46.87 | 512,617 | -0.54(-1.14%) |
Apr 08, 2019 | 46.66 | 47.44 | 46.60 | 47.41 | 672,152 | +0.65(+1.39%) |
Apr 05, 2019 | 46.66 | 47.79 | 46.31 | 46.76 | 676,364 | +0.38(+0.81%) |
Apr 04, 2019 | 46.82 | 47.19 | 46.33 | 46.39 | 659,453 | -0.48(-1.03%) |
Apr 03, 2019 | 47.26 | 47.49 | 46.77 | 46.87 | 562,182 | -0.13(-0.27%) |
Apr 02, 2019 | 47.19 | 47.31 | 46.86 | 47.00 | 662,041 | -0.17(-0.37%) |
Apr 01, 2019 | 46.42 | 47.40 | 46.32 | 47.17 | 1,038,269 | +1.14(+2.48%) |
Mar 29, 2019 | 46.12 | 46.23 | 45.72 | 46.03 | 933,244 | +0.24(+0.53%) |
Mar 28, 2019 | 45.37 | 45.97 | 45.36 | 45.79 | 947,986 | +0.57(+1.26%) |
Mar 27, 2019 | 45.53 | 45.75 | 44.99 | 45.22 | 1,178,471 | -0.19(-0.43%) |
Mar 26, 2019 | 45.95 | 45.95 | 45.25 | 45.41 | 840,769 | -0.27(-0.59%) |
Mar 25, 2019 | 45.92 | 46.22 | 45.60 | 45.68 | 1,134,771 | -0.31(-0.67%) |
Mar 22, 2019 | 47.09 | 47.21 | 45.66 | 45.99 | 1,078,999 | -1.21(-2.56%) |
Mar 21, 2019 | 46.60 | 47.36 | 46.60 | 47.20 | 1,476,008 | +0.59(+1.27%) |
Mar 20, 2019 | 46.85 | 47.02 | 45.97 | 46.61 | 2,022,073 | -0.24(-0.52%) |
Mar 19, 2019 | 47.73 | 47.89 | 46.72 | 46.85 | 1,692,728 | -0.78(-1.65%) |
Mar 18, 2019 | 48.51 | 48.81 | 47.50 | 47.63 | 1,349,666 | -0.87(-1.79%) |
Mar 15, 2019 | 49.01 | 49.14 | 48.42 | 48.50 | 1,315,618 | -0.39(-0.79%) |
Mar 14, 2019 | 49.04 | 49.16 | 48.66 | 48.89 | 1,030,634 | -0.11(-0.22%) |
Mar 13, 2019 | 49.20 | 49.62 | 48.58 | 49.00 | 1,409,930 | +0.14(+0.28%) |
Mar 12, 2019 | 49.04 | 49.18 | 48.72 | 48.86 | 727,375 | -0.04(-0.08%) |
Mar 11, 2019 | 47.94 | 48.93 | 47.83 | 48.90 | 832,410 | +1.01(+2.10%) |
Mar 08, 2019 | 48.02 | 48.10 | 47.51 | 47.89 | 730,634 | -0.51(-1.06%) |
Mar 07, 2019 | 48.72 | 48.89 | 48.22 | 48.41 | 725,145 | -0.47(-0.97%) |
Mar 06, 2019 | 49.36 | 49.41 | 48.83 | 48.88 | 500,841 | -0.32(-0.65%) |
Mar 05, 2019 | 48.72 | 49.60 | 48.72 | 49.20 | 704,747 | -0.40(-0.80%) |
Mar 04, 2019 | 50.07 | 50.26 | 49.23 | 49.60 | 704,718 | -0.23(-0.47%) |