Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.39 | 47.50 | 47.14 | 47.50 | 123,244 | -0.34(-0.72%) |
May 30, 2019 | 47.71 | 47.86 | 47.57 | 47.84 | 76,920 | +0.21(+0.44%) |
May 29, 2019 | 47.45 | 47.63 | 47.33 | 47.63 | 149,417 | +0.02(+0.03%) |
May 28, 2019 | 48.00 | 48.08 | 47.62 | 47.62 | 57,250 | -0.42(-0.88%) |
May 24, 2019 | 48.05 | 48.10 | 47.91 | 48.04 | 77,713 | +0.45(+0.94%) |
May 23, 2019 | 47.78 | 47.78 | 47.51 | 47.59 | 98,111 | -0.66(-1.36%) |
May 22, 2019 | 48.30 | 48.31 | 48.10 | 48.25 | 76,168 | -0.22(-0.46%) |
May 21, 2019 | 48.28 | 48.48 | 48.19 | 48.48 | 60,793 | +0.34(+0.70%) |
May 20, 2019 | 48.03 | 48.24 | 47.99 | 48.14 | 98,936 | +0.05(+0.10%) |
May 17, 2019 | 48.11 | 48.36 | 48.04 | 48.09 | 139,086 | -0.46(-0.94%) |
May 16, 2019 | 48.43 | 48.76 | 48.43 | 48.55 | 70,769 | +0.12(+0.25%) |
May 15, 2019 | 47.90 | 48.43 | 47.88 | 48.43 | 67,581 | +0.30(+0.63%) |
May 14, 2019 | 48.08 | 48.34 | 47.94 | 48.12 | 70,053 | +0.27(+0.57%) |
May 13, 2019 | 48.24 | 48.24 | 47.69 | 47.85 | 174,056 | -1.04(-2.13%) |
May 10, 2019 | 48.71 | 48.97 | 48.36 | 48.89 | 69,979 | +0.13(+0.26%) |
May 09, 2019 | 48.62 | 48.76 | 48.21 | 48.76 | 139,110 | -0.14(-0.30%) |
May 08, 2019 | 48.89 | 49.12 | 48.89 | 48.91 | 124,056 | +0.00(+0.00%) |
May 07, 2019 | 49.29 | 49.44 | 48.80 | 48.91 | 162,527 | -0.75(-1.52%) |
May 06, 2019 | 49.25 | 49.80 | 49.13 | 49.66 | 127,061 | -0.69(-1.37%) |
May 03, 2019 | 50.12 | 50.35 | 50.09 | 50.35 | 60,125 | +0.49(+0.98%) |
May 02, 2019 | 50.01 | 50.01 | 49.72 | 49.86 | 72,649 | +0.05(+0.10%) |
May 01, 2019 | 50.32 | 50.34 | 49.81 | 49.82 | 68,869 | -0.36(-0.72%) |
Apr 30, 2019 | 50.15 | 50.27 | 49.98 | 50.18 | 72,670 | +0.03(+0.06%) |
Apr 29, 2019 | 50.09 | 50.24 | 50.00 | 50.14 | 126,705 | +0.16(+0.32%) |
Apr 26, 2019 | 49.90 | 50.05 | 49.88 | 49.98 | 67,360 | +0.09(+0.18%) |
Apr 25, 2019 | 49.88 | 49.90 | 49.69 | 49.90 | 94,411 | -0.01(-0.02%) |
Apr 24, 2019 | 50.15 | 50.19 | 49.88 | 49.90 | 95,535 | -0.65(-1.28%) |
Apr 23, 2019 | 50.50 | 50.58 | 50.39 | 50.55 | 111,756 | -0.02(-0.03%) |
Apr 22, 2019 | 50.65 | 50.69 | 50.54 | 50.57 | 77,413 | -0.12(-0.24%) |
Apr 18, 2019 | 50.70 | 50.76 | 50.50 | 50.69 | 104,283 | +0.02(+0.05%) |
Apr 17, 2019 | 50.75 | 50.75 | 50.56 | 50.66 | 84,740 | +0.24(+0.48%) |
Apr 16, 2019 | 50.47 | 50.55 | 50.41 | 50.42 | 88,222 | +0.10(+0.19%) |
Apr 15, 2019 | 50.42 | 50.42 | 50.26 | 50.33 | 76,809 | +0.02(+0.03%) |
Apr 12, 2019 | 50.32 | 50.39 | 50.24 | 50.31 | 84,574 | +0.43(+0.87%) |
Apr 11, 2019 | 50.00 | 50.05 | 49.82 | 49.88 | 63,667 | -0.18(-0.37%) |
Apr 10, 2019 | 49.98 | 50.15 | 49.94 | 50.06 | 93,315 | +0.17(+0.34%) |
Apr 09, 2019 | 50.15 | 50.15 | 49.88 | 49.90 | 64,959 | -0.32(-0.64%) |
Apr 08, 2019 | 50.10 | 50.25 | 50.02 | 50.22 | 151,430 | +0.11(+0.22%) |
Apr 05, 2019 | 50.04 | 50.14 | 49.96 | 50.10 | 126,362 | +0.10(+0.19%) |
Apr 04, 2019 | 50.06 | 50.06 | 49.90 | 50.01 | 147,229 | +0.03(+0.06%) |
Apr 03, 2019 | 49.98 | 50.14 | 49.86 | 49.98 | 89,232 | +0.37(+0.74%) |
Apr 02, 2019 | 49.57 | 49.61 | 49.38 | 49.61 | 63,765 | +0.08(+0.16%) |
Apr 01, 2019 | 49.40 | 49.53 | 49.29 | 49.53 | 82,115 | +0.74(+1.51%) |
Mar 29, 2019 | 48.91 | 48.91 | 48.61 | 48.79 | 185,240 | +0.17(+0.35%) |
Mar 28, 2019 | 48.64 | 48.67 | 48.44 | 48.62 | 118,903 | -0.13(-0.26%) |
Mar 27, 2019 | 48.85 | 48.91 | 48.47 | 48.75 | 85,621 | -0.03(-0.07%) |
Mar 26, 2019 | 48.93 | 48.96 | 48.71 | 48.78 | 228,210 | +0.15(+0.30%) |
Mar 25, 2019 | 48.66 | 48.75 | 48.47 | 48.63 | 94,881 | -0.02(-0.04%) |
Mar 22, 2019 | 49.05 | 49.11 | 48.59 | 48.65 | 100,140 | -1.10(-2.21%) |
Mar 21, 2019 | 49.54 | 49.75 | 49.45 | 49.75 | 77,820 | -0.02(-0.05%) |
Mar 20, 2019 | 49.74 | 50.03 | 49.42 | 49.77 | 103,941 | -0.14(-0.29%) |
Mar 19, 2019 | 50.04 | 50.05 | 49.75 | 49.92 | 101,257 | +0.19(+0.38%) |
Mar 18, 2019 | 49.50 | 49.73 | 49.50 | 49.73 | 78,756 | +0.40(+0.81%) |
Mar 15, 2019 | 49.23 | 49.41 | 49.21 | 49.33 | 87,198 | +0.41(+0.85%) |
Mar 14, 2019 | 48.88 | 48.95 | 48.80 | 48.91 | 182,941 | -0.01(-0.02%) |
Mar 13, 2019 | 48.68 | 48.92 | 48.64 | 48.92 | 76,900 | +0.41(+0.85%) |
Mar 12, 2019 | 48.51 | 48.54 | 48.42 | 48.51 | 49,947 | +0.02(+0.03%) |
Mar 11, 2019 | 48.06 | 48.49 | 48.06 | 48.49 | 73,000 | +0.55(+1.15%) |
Mar 08, 2019 | 47.78 | 47.96 | 47.75 | 47.94 | 79,785 | -0.27(-0.56%) |
Mar 07, 2019 | 48.56 | 48.63 | 48.04 | 48.21 | 66,689 | -0.40(-0.82%) |
Mar 06, 2019 | 48.89 | 48.89 | 48.61 | 48.61 | 54,168 | -0.20(-0.41%) |
Mar 05, 2019 | 48.67 | 48.86 | 48.56 | 48.81 | 46,755 | +0.17(+0.34%) |
Mar 04, 2019 | 48.85 | 48.94 | 48.42 | 48.64 | 70,180 | -0.12(-0.24%) |