Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.40 | 47.87 | 47.04 | 47.09 | 1,541,210 | -0.75(-1.56%) |
May 30, 2019 | 48.49 | 48.74 | 47.59 | 47.83 | 622,729 | -0.57(-1.17%) |
May 29, 2019 | 48.47 | 48.65 | 47.87 | 48.40 | 464,172 | -0.32(-0.66%) |
May 28, 2019 | 49.00 | 49.07 | 48.70 | 48.72 | 557,604 | -0.25(-0.52%) |
May 24, 2019 | 48.56 | 49.10 | 48.30 | 48.97 | 352,610 | +0.68(+1.41%) |
May 23, 2019 | 48.70 | 48.70 | 47.97 | 48.29 | 690,806 | -0.85(-1.72%) |
May 22, 2019 | 49.37 | 49.55 | 48.25 | 49.14 | 305,970 | -0.37(-0.75%) |
May 21, 2019 | 49.32 | 49.70 | 49.26 | 49.51 | 335,454 | +0.34(+0.68%) |
May 20, 2019 | 48.76 | 49.48 | 48.66 | 49.17 | 364,899 | +0.29(+0.59%) |
May 17, 2019 | 48.83 | 49.43 | 48.72 | 48.88 | 349,201 | -0.26(-0.53%) |
May 16, 2019 | 48.79 | 49.34 | 48.79 | 49.15 | 311,911 | +0.61(+1.25%) |
May 15, 2019 | 48.60 | 48.93 | 48.17 | 48.54 | 443,248 | -0.43(-0.87%) |
May 14, 2019 | 48.47 | 49.23 | 48.38 | 48.97 | 433,494 | +0.53(+1.10%) |
May 13, 2019 | 48.89 | 49.24 | 48.26 | 48.43 | 693,819 | -1.29(-2.59%) |
May 10, 2019 | 49.24 | 49.87 | 48.81 | 49.72 | 352,732 | +0.41(+0.83%) |
May 09, 2019 | 49.05 | 49.49 | 48.74 | 49.31 | 390,432 | -0.20(-0.40%) |
May 08, 2019 | 49.69 | 49.93 | 49.46 | 49.51 | 385,613 | -0.25(-0.51%) |
May 07, 2019 | 50.25 | 50.40 | 49.55 | 49.76 | 643,989 | -0.89(-1.75%) |
May 06, 2019 | 49.88 | 50.87 | 49.88 | 50.65 | 526,517 | +0.07(+0.15%) |
May 03, 2019 | 50.07 | 50.89 | 50.07 | 50.58 | 499,085 | +0.64(+1.28%) |
May 02, 2019 | 49.21 | 49.96 | 49.20 | 49.94 | 467,693 | +0.81(+1.66%) |
May 01, 2019 | 49.84 | 49.96 | 48.99 | 49.12 | 577,129 | -0.51(-1.03%) |
Apr 30, 2019 | 50.21 | 50.31 | 49.48 | 49.63 | 1,304,558 | -0.54(-1.08%) |
Apr 29, 2019 | 50.14 | 50.51 | 49.94 | 50.17 | 583,950 | +0.22(+0.44%) |
Apr 26, 2019 | 49.57 | 49.97 | 49.33 | 49.95 | 505,051 | +0.39(+0.80%) |
Apr 25, 2019 | 49.20 | 49.69 | 48.78 | 49.56 | 839,875 | +0.36(+0.73%) |
Apr 24, 2019 | 48.85 | 49.46 | 48.77 | 49.20 | 465,029 | +0.18(+0.37%) |
Apr 23, 2019 | 48.01 | 49.05 | 47.89 | 49.02 | 524,222 | +0.86(+1.79%) |
Apr 22, 2019 | 48.34 | 48.56 | 47.82 | 48.15 | 426,941 | -0.23(-0.48%) |
Apr 18, 2019 | 49.08 | 49.18 | 48.28 | 48.38 | 648,238 | -0.72(-1.47%) |
Apr 17, 2019 | 49.34 | 49.34 | 48.78 | 49.11 | 468,517 | -0.19(-0.38%) |
Apr 16, 2019 | 48.72 | 49.34 | 48.51 | 49.29 | 518,812 | +0.70(+1.44%) |
Apr 15, 2019 | 48.80 | 48.80 | 48.27 | 48.60 | 579,884 | -0.09(-0.19%) |
Apr 12, 2019 | 47.86 | 48.74 | 47.78 | 48.69 | 980,515 | +0.91(+1.91%) |
Apr 11, 2019 | 47.11 | 48.13 | 46.90 | 47.78 | 1,930,259 | -1.59(-3.23%) |
Apr 10, 2019 | 49.04 | 49.52 | 48.71 | 49.37 | 675,451 | +0.44(+0.89%) |
Apr 09, 2019 | 49.23 | 49.52 | 48.80 | 48.93 | 512,045 | -0.57(-1.16%) |
Apr 08, 2019 | 49.12 | 49.52 | 48.98 | 49.51 | 290,564 | +0.25(+0.50%) |
Apr 05, 2019 | 49.23 | 49.39 | 48.83 | 49.26 | 388,894 | +0.05(+0.10%) |
Apr 04, 2019 | 48.77 | 49.27 | 48.44 | 49.21 | 531,681 | +0.51(+1.05%) |
Apr 03, 2019 | 48.92 | 49.10 | 48.55 | 48.70 | 398,896 | +0.13(+0.27%) |
Apr 02, 2019 | 48.62 | 48.78 | 48.28 | 48.57 | 319,548 | -0.07(-0.14%) |
Apr 01, 2019 | 48.03 | 48.68 | 47.66 | 48.64 | 502,358 | +0.95(+2.00%) |
Mar 29, 2019 | 48.27 | 48.46 | 47.59 | 47.68 | 353,584 | -0.18(-0.38%) |
Mar 28, 2019 | 47.26 | 47.90 | 46.48 | 47.87 | 367,629 | +0.58(+1.23%) |
Mar 27, 2019 | 47.08 | 47.50 | 46.70 | 47.28 | 354,921 | +0.06(+0.12%) |
Mar 26, 2019 | 46.49 | 47.25 | 46.49 | 47.22 | 421,536 | +0.93(+2.00%) |
Mar 25, 2019 | 46.29 | 46.67 | 45.95 | 46.30 | 472,534 | +0.21(+0.45%) |
Mar 22, 2019 | 47.70 | 47.82 | 46.08 | 46.09 | 766,830 | -1.99(-4.13%) |
Mar 21, 2019 | 48.27 | 48.79 | 47.78 | 48.08 | 529,514 | -0.49(-1.01%) |
Mar 20, 2019 | 49.74 | 50.03 | 48.51 | 48.57 | 508,320 | -1.34(-2.68%) |
Mar 19, 2019 | 51.04 | 51.19 | 49.85 | 49.91 | 460,701 | -0.93(-1.83%) |
Mar 18, 2019 | 49.94 | 50.88 | 49.92 | 50.84 | 427,122 | +0.91(+1.83%) |
Mar 15, 2019 | 49.89 | 50.40 | 49.70 | 49.93 | 777,058 | -0.07(-0.15%) |
Mar 14, 2019 | 49.74 | 50.08 | 49.60 | 50.00 | 319,781 | +0.29(+0.58%) |
Mar 13, 2019 | 49.78 | 50.21 | 49.52 | 49.71 | 427,119 | +0.11(+0.22%) |
Mar 12, 2019 | 50.02 | 50.14 | 49.43 | 49.61 | 265,875 | -0.36(-0.72%) |
Mar 11, 2019 | 49.71 | 49.98 | 49.47 | 49.97 | 347,686 | +0.45(+0.91%) |
Mar 08, 2019 | 49.15 | 49.77 | 49.06 | 49.52 | 474,490 | +0.02(+0.05%) |
Mar 07, 2019 | 49.69 | 49.93 | 49.16 | 49.49 | 408,572 | -0.35(-0.71%) |
Mar 06, 2019 | 51.24 | 51.27 | 49.77 | 49.84 | 487,358 | -1.44(-2.81%) |
Mar 05, 2019 | 51.06 | 51.42 | 50.63 | 51.28 | 273,833 | +0.16(+0.30%) |
Mar 04, 2019 | 51.55 | 51.81 | 50.76 | 51.13 | 450,197 | -0.42(-0.81%) |