Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.09 | 48.48 | 48.05 | 48.37 | 145,011 | -0.38(-0.77%) |
May 30, 2019 | 48.85 | 49.06 | 48.52 | 48.75 | 193,031 | +0.01(+0.02%) |
May 29, 2019 | 48.20 | 48.89 | 48.03 | 48.74 | 327,874 | +0.22(+0.46%) |
May 28, 2019 | 49.03 | 49.23 | 48.52 | 48.52 | 289,964 | -0.26(-0.53%) |
May 24, 2019 | 48.92 | 49.17 | 48.75 | 48.78 | 199,844 | -0.02(-0.04%) |
May 23, 2019 | 48.85 | 48.93 | 48.43 | 48.80 | 226,462 | -0.55(-1.11%) |
May 22, 2019 | 49.30 | 49.38 | 49.00 | 49.35 | 236,410 | +0.03(+0.06%) |
May 21, 2019 | 49.29 | 49.75 | 49.27 | 49.32 | 261,072 | +0.38(+0.78%) |
May 20, 2019 | 49.24 | 49.33 | 48.77 | 48.94 | 555,523 | -1.16(-2.31%) |
May 17, 2019 | 49.85 | 50.35 | 49.82 | 50.09 | 422,960 | -0.32(-0.64%) |
May 16, 2019 | 50.14 | 50.67 | 50.07 | 50.42 | 399,244 | +0.17(+0.34%) |
May 15, 2019 | 50.00 | 50.46 | 49.77 | 50.24 | 478,679 | -0.09(-0.17%) |
May 14, 2019 | 49.30 | 50.79 | 49.30 | 50.33 | 599,972 | +0.91(+1.84%) |
May 13, 2019 | 49.66 | 49.91 | 49.07 | 49.42 | 410,809 | -1.43(-2.82%) |
May 10, 2019 | 50.14 | 50.97 | 49.64 | 50.86 | 427,565 | +0.33(+0.66%) |
May 09, 2019 | 49.93 | 50.74 | 49.66 | 50.52 | 420,975 | -0.20(-0.40%) |
May 08, 2019 | 50.46 | 51.06 | 50.32 | 50.72 | 229,178 | +0.34(+0.68%) |
May 07, 2019 | 50.54 | 50.90 | 49.99 | 50.38 | 385,813 | -1.07(-2.08%) |
May 06, 2019 | 50.86 | 51.52 | 50.86 | 51.45 | 330,867 | -0.44(-0.85%) |
May 03, 2019 | 51.04 | 51.95 | 51.04 | 51.89 | 508,264 | +0.77(+1.51%) |
May 02, 2019 | 52.00 | 52.04 | 50.92 | 51.11 | 466,539 | -1.37(-2.60%) |
May 01, 2019 | 52.30 | 52.67 | 51.68 | 52.48 | 515,103 | +0.87(+1.68%) |
Apr 30, 2019 | 51.00 | 51.63 | 50.86 | 51.61 | 401,551 | +0.38(+0.75%) |
Apr 29, 2019 | 51.15 | 51.63 | 51.04 | 51.23 | 232,346 | +0.02(+0.04%) |
Apr 26, 2019 | 50.89 | 51.43 | 50.83 | 51.21 | 203,473 | +0.53(+1.06%) |
Apr 25, 2019 | 50.33 | 50.90 | 50.23 | 50.67 | 295,537 | +0.13(+0.26%) |
Apr 24, 2019 | 50.06 | 50.64 | 49.99 | 50.54 | 452,756 | -0.18(-0.36%) |
Apr 23, 2019 | 50.40 | 50.83 | 50.32 | 50.72 | 203,409 | +0.62(+1.24%) |
Apr 22, 2019 | 50.30 | 50.49 | 50.05 | 50.10 | 113,374 | -0.50(-0.98%) |
Apr 18, 2019 | 51.49 | 51.49 | 50.37 | 50.60 | 244,921 | -0.80(-1.56%) |
Apr 17, 2019 | 51.95 | 52.04 | 51.18 | 51.40 | 305,583 | -0.11(-0.22%) |
Apr 16, 2019 | 50.72 | 51.54 | 50.72 | 51.52 | 372,558 | +0.88(+1.74%) |
Apr 15, 2019 | 50.46 | 50.70 | 50.33 | 50.64 | 270,832 | +0.14(+0.28%) |
Apr 12, 2019 | 50.00 | 50.49 | 49.88 | 50.49 | 305,942 | +1.00(+2.03%) |
Apr 11, 2019 | 49.48 | 49.72 | 49.24 | 49.49 | 369,056 | +0.26(+0.52%) |
Apr 10, 2019 | 49.17 | 49.32 | 48.81 | 49.23 | 314,003 | +0.40(+0.82%) |
Apr 09, 2019 | 49.47 | 49.47 | 48.74 | 48.83 | 521,567 | -0.54(-1.10%) |
Apr 08, 2019 | 49.78 | 49.80 | 49.19 | 49.38 | 289,265 | -0.44(-0.88%) |
Apr 05, 2019 | 49.79 | 50.05 | 49.60 | 49.81 | 147,999 | -0.07(-0.13%) |
Apr 04, 2019 | 49.96 | 50.05 | 49.60 | 49.88 | 178,044 | -0.04(-0.08%) |
Apr 03, 2019 | 49.60 | 50.37 | 49.60 | 49.92 | 247,882 | +0.80(+1.63%) |
Apr 02, 2019 | 48.80 | 49.37 | 48.74 | 49.12 | 247,726 | +0.17(+0.35%) |
Apr 01, 2019 | 47.87 | 48.96 | 47.87 | 48.95 | 289,347 | +1.36(+2.85%) |
Mar 29, 2019 | 47.11 | 47.71 | 47.00 | 47.59 | 253,713 | +0.38(+0.81%) |
Mar 28, 2019 | 47.23 | 47.70 | 46.87 | 47.21 | 405,534 | -0.46(-0.96%) |
Mar 27, 2019 | 48.87 | 48.92 | 47.46 | 47.67 | 813,147 | -0.81(-1.68%) |
Mar 26, 2019 | 49.24 | 50.53 | 47.98 | 48.48 | 897,754 | -4.74(-8.90%) |
Mar 25, 2019 | 52.90 | 53.47 | 52.63 | 53.22 | 260,483 | +0.19(+0.36%) |
Mar 22, 2019 | 53.24 | 53.71 | 52.91 | 53.03 | 248,898 | -0.77(-1.44%) |
Mar 21, 2019 | 52.93 | 53.89 | 52.93 | 53.80 | 207,405 | +0.56(+1.06%) |
Mar 20, 2019 | 53.59 | 53.73 | 52.83 | 53.24 | 262,354 | -0.52(-0.96%) |
Mar 19, 2019 | 54.08 | 54.26 | 53.55 | 53.75 | 129,551 | -0.19(-0.35%) |
Mar 18, 2019 | 53.25 | 54.09 | 53.25 | 53.94 | 137,680 | +0.66(+1.24%) |
Mar 15, 2019 | 53.29 | 53.90 | 53.20 | 53.28 | 164,013 | +0.26(+0.49%) |
Mar 14, 2019 | 52.80 | 53.05 | 52.55 | 53.03 | 272,293 | +0.20(+0.38%) |
Mar 13, 2019 | 52.93 | 53.46 | 52.72 | 52.82 | 241,804 | +0.79(+1.52%) |
Mar 12, 2019 | 52.45 | 52.46 | 51.76 | 52.03 | 177,473 | -0.20(-0.38%) |
Mar 11, 2019 | 52.02 | 52.46 | 51.91 | 52.23 | 165,888 | +0.53(+1.03%) |
Mar 08, 2019 | 51.68 | 51.81 | 51.36 | 51.70 | 122,565 | -0.35(-0.68%) |
Mar 07, 2019 | 52.22 | 52.28 | 51.71 | 52.05 | 226,083 | -0.79(-1.50%) |
Mar 06, 2019 | 53.45 | 53.69 | 52.84 | 52.84 | 200,228 | -0.92(-1.71%) |
Mar 05, 2019 | 53.58 | 54.14 | 53.34 | 53.76 | 254,854 | +0.53(+0.99%) |
Mar 04, 2019 | 54.17 | 54.25 | 53.15 | 53.24 | 236,559 | -1.15(-2.11%) |