Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.24 | 46.57 | 46.24 | 46.52 | 27,937 | -0.48(-1.02%) |
May 30, 2019 | 46.91 | 47.00 | 46.82 | 47.00 | 18,837 | +0.24(+0.51%) |
May 29, 2019 | 46.80 | 46.82 | 46.62 | 46.76 | 18,744 | -0.48(-1.01%) |
May 28, 2019 | 47.64 | 47.64 | 47.24 | 47.24 | 10,242 | -0.39(-0.83%) |
May 24, 2019 | 47.67 | 47.71 | 47.57 | 47.63 | 12,624 | +0.54(+1.14%) |
May 23, 2019 | 46.97 | 47.16 | 46.91 | 47.09 | 20,948 | -0.68(-1.41%) |
May 22, 2019 | 47.70 | 47.82 | 47.70 | 47.77 | 32,198 | -0.09(-0.18%) |
May 21, 2019 | 47.77 | 47.88 | 47.71 | 47.86 | 16,500 | +0.28(+0.59%) |
May 20, 2019 | 47.57 | 47.65 | 47.48 | 47.57 | 13,654 | -0.21(-0.44%) |
May 17, 2019 | 47.80 | 47.99 | 47.73 | 47.79 | 29,691 | -0.28(-0.58%) |
May 16, 2019 | 48.11 | 48.22 | 48.06 | 48.07 | 7,869 | +0.30(+0.63%) |
May 15, 2019 | 47.31 | 47.80 | 47.31 | 47.77 | 18,174 | +0.13(+0.28%) |
May 14, 2019 | 47.44 | 47.77 | 47.44 | 47.63 | 17,264 | +0.53(+1.12%) |
May 13, 2019 | 47.23 | 47.32 | 47.02 | 47.10 | 12,290 | -1.12(-2.32%) |
May 10, 2019 | 47.89 | 48.30 | 47.67 | 48.22 | 30,743 | +0.31(+0.66%) |
May 09, 2019 | 47.61 | 47.97 | 47.54 | 47.91 | 21,481 | -0.34(-0.70%) |
May 08, 2019 | 48.20 | 48.39 | 48.09 | 48.25 | 29,446 | +0.04(+0.09%) |
May 07, 2019 | 48.57 | 48.57 | 48.05 | 48.21 | 23,272 | -0.96(-1.96%) |
May 06, 2019 | 48.66 | 49.19 | 48.66 | 49.17 | 7,805 | -0.46(-0.92%) |
May 03, 2019 | 49.40 | 49.66 | 49.40 | 49.63 | 10,403 | +0.55(+1.12%) |
May 02, 2019 | 49.31 | 49.31 | 49.04 | 49.08 | 22,754 | -0.29(-0.59%) |
May 01, 2019 | 49.72 | 49.82 | 49.37 | 49.37 | 26,491 | -0.31(-0.62%) |
Apr 30, 2019 | 49.57 | 49.73 | 49.51 | 49.68 | 35,102 | +0.07(+0.15%) |
Apr 29, 2019 | 49.41 | 49.63 | 49.41 | 49.60 | 7,483 | +0.17(+0.34%) |
Apr 26, 2019 | 49.31 | 49.46 | 49.31 | 49.44 | 12,040 | +0.03(+0.05%) |
Apr 25, 2019 | 49.32 | 49.44 | 49.28 | 49.41 | 24,993 | -0.11(-0.23%) |
Apr 24, 2019 | 49.67 | 49.67 | 49.41 | 49.52 | 77,973 | -0.31(-0.62%) |
Apr 23, 2019 | 49.66 | 49.84 | 49.66 | 49.83 | 11,053 | +0.03(+0.07%) |
Apr 22, 2019 | 49.69 | 49.84 | 49.69 | 49.80 | 25,754 | -0.06(-0.13%) |
Apr 18, 2019 | 49.70 | 49.89 | 49.70 | 49.86 | 30,392 | -0.15(-0.29%) |
Apr 17, 2019 | 50.09 | 50.09 | 49.93 | 50.01 | 38,888 | +0.21(+0.43%) |
Apr 16, 2019 | 49.91 | 49.91 | 49.80 | 49.80 | 24,511 | +0.10(+0.21%) |
Apr 15, 2019 | 49.72 | 49.72 | 49.63 | 49.69 | 20,871 | +0.05(+0.11%) |
Apr 12, 2019 | 49.57 | 49.64 | 49.57 | 49.64 | 7,948 | +0.33(+0.67%) |
Apr 11, 2019 | 49.34 | 49.37 | 49.18 | 49.31 | 14,196 | -0.00(-0.01%) |
Apr 10, 2019 | 49.24 | 49.37 | 49.16 | 49.31 | 19,015 | +0.19(+0.38%) |
Apr 09, 2019 | 49.30 | 49.30 | 49.10 | 49.13 | 18,304 | -0.33(-0.66%) |
Apr 08, 2019 | 49.50 | 49.50 | 49.35 | 49.45 | 18,016 | -0.12(-0.23%) |
Apr 05, 2019 | 49.40 | 49.57 | 49.40 | 49.57 | 39,860 | +0.21(+0.43%) |
Apr 04, 2019 | 49.33 | 49.38 | 49.26 | 49.35 | 30,586 | -0.10(-0.21%) |
Apr 03, 2019 | 49.45 | 49.60 | 49.39 | 49.45 | 23,818 | +0.46(+0.94%) |
Apr 02, 2019 | 48.87 | 49.03 | 48.81 | 48.99 | 28,570 | +0.11(+0.23%) |
Apr 01, 2019 | 48.82 | 48.93 | 48.73 | 48.88 | 26,351 | +0.68(+1.42%) |
Mar 29, 2019 | 48.33 | 48.33 | 48.07 | 48.20 | 37,055 | +0.09(+0.20%) |
Mar 28, 2019 | 48.15 | 48.15 | 47.93 | 48.10 | 39,109 | -0.15(-0.30%) |
Mar 27, 2019 | 48.27 | 48.39 | 47.90 | 48.25 | 34,434 | +0.03(+0.05%) |
Mar 26, 2019 | 48.33 | 48.39 | 48.16 | 48.22 | 30,531 | +0.32(+0.67%) |
Mar 25, 2019 | 47.77 | 47.91 | 47.72 | 47.90 | 13,551 | -0.07(-0.15%) |
Mar 22, 2019 | 48.34 | 48.34 | 47.93 | 47.97 | 29,106 | -0.94(-1.93%) |
Mar 21, 2019 | 48.63 | 48.92 | 48.63 | 48.92 | 14,856 | +0.05(+0.11%) |
Mar 20, 2019 | 48.67 | 49.06 | 48.52 | 48.86 | 12,683 | +0.06(+0.12%) |
Mar 19, 2019 | 49.01 | 49.03 | 48.75 | 48.80 | 37,140 | +0.14(+0.28%) |
Mar 18, 2019 | 48.63 | 48.70 | 48.55 | 48.67 | 14,842 | +0.12(+0.25%) |
Mar 15, 2019 | 48.45 | 48.63 | 48.37 | 48.55 | 33,976 | +0.40(+0.83%) |
Mar 14, 2019 | 48.12 | 48.22 | 48.08 | 48.15 | 17,245 | -0.09(-0.19%) |
Mar 13, 2019 | 48.04 | 48.30 | 47.99 | 48.24 | 29,933 | +0.37(+0.77%) |
Mar 12, 2019 | 47.89 | 47.96 | 47.79 | 47.87 | 53,097 | +0.03(+0.05%) |
Mar 11, 2019 | 47.52 | 47.85 | 47.52 | 47.85 | 24,223 | +0.47(+0.99%) |
Mar 08, 2019 | 47.15 | 47.43 | 47.15 | 47.38 | 82,481 | -0.20(-0.43%) |
Mar 07, 2019 | 47.99 | 47.99 | 47.58 | 47.58 | 93,059 | -0.76(-1.57%) |
Mar 06, 2019 | 48.48 | 48.48 | 48.28 | 48.34 | 43,489 | -0.20(-0.42%) |
Mar 05, 2019 | 48.35 | 48.57 | 48.34 | 48.54 | 17,125 | +0.10(+0.21%) |
Mar 04, 2019 | 48.68 | 48.68 | 48.28 | 48.44 | 21,031 | -0.17(-0.34%) |