Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.35 | 46.50 | 45.31 | 45.40 | 417,000 | -1.24(-2.66%) |
May 30, 2019 | 45.54 | 46.83 | 45.36 | 46.64 | 352,625 | +1.32(+2.91%) |
May 29, 2019 | 45.04 | 45.58 | 44.50 | 45.32 | 318,918 | -0.38(-0.83%) |
May 28, 2019 | 46.00 | 46.67 | 45.23 | 45.70 | 296,030 | -0.34(-0.74%) |
May 24, 2019 | 45.84 | 46.51 | 45.43 | 46.04 | 239,800 | +0.48(+1.05%) |
May 23, 2019 | 45.80 | 46.00 | 44.59 | 45.56 | 325,879 | -0.77(-1.66%) |
May 22, 2019 | 46.59 | 47.11 | 46.07 | 46.33 | 674,002 | -0.82(-1.74%) |
May 21, 2019 | 46.16 | 47.24 | 45.93 | 47.15 | 555,252 | +1.57(+3.44%) |
May 20, 2019 | 45.13 | 45.68 | 44.73 | 45.58 | 451,993 | -0.21(-0.46%) |
May 17, 2019 | 46.19 | 46.58 | 45.59 | 45.79 | 337,800 | -1.14(-2.43%) |
May 16, 2019 | 46.46 | 48.21 | 46.46 | 46.93 | 577,817 | +0.05(+0.11%) |
May 15, 2019 | 45.38 | 47.47 | 45.12 | 46.88 | 651,440 | +0.83(+1.80%) |
May 14, 2019 | 47.49 | 48.68 | 45.94 | 46.05 | 1,348,119 | -1.40(-2.95%) |
May 13, 2019 | 49.50 | 49.65 | 47.32 | 47.45 | 1,396,594 | -3.72(-7.27%) |
May 10, 2019 | 51.53 | 51.91 | 50.12 | 51.17 | 396,600 | -0.43(-0.83%) |
May 09, 2019 | 51.18 | 51.83 | 49.51 | 51.60 | 467,755 | +0.07(+0.14%) |
May 08, 2019 | 51.82 | 52.52 | 51.35 | 51.53 | 289,595 | -0.37(-0.71%) |
May 07, 2019 | 52.47 | 53.57 | 51.03 | 51.90 | 641,653 | -1.32(-2.48%) |
May 06, 2019 | 52.46 | 54.24 | 51.66 | 53.22 | 485,400 | -0.71(-1.32%) |
May 03, 2019 | 52.77 | 54.57 | 52.44 | 53.93 | 920,500 | +1.62(+3.10%) |
May 02, 2019 | 51.52 | 52.73 | 51.20 | 52.31 | 464,586 | +0.49(+0.95%) |
May 01, 2019 | 51.85 | 52.21 | 50.35 | 51.82 | 820,574 | +0.31(+0.60%) |
Apr 30, 2019 | 53.07 | 53.62 | 51.05 | 51.51 | 777,981 | -1.23(-2.33%) |
Apr 29, 2019 | 51.31 | 54.09 | 51.31 | 52.74 | 1,741,366 | +1.81(+3.55%) |
Apr 26, 2019 | 50.85 | 51.19 | 49.51 | 50.93 | 458,100 | -0.26(-0.51%) |
Apr 25, 2019 | 49.83 | 51.36 | 49.62 | 51.19 | 741,034 | +1.75(+3.54%) |
Apr 24, 2019 | 49.81 | 50.32 | 49.26 | 49.44 | 406,598 | -0.06(-0.12%) |
Apr 23, 2019 | 49.00 | 50.04 | 48.77 | 49.50 | 507,336 | +0.78(+1.60%) |
Apr 22, 2019 | 47.28 | 48.75 | 47.06 | 48.72 | 409,336 | +1.19(+2.50%) |
Apr 18, 2019 | 49.07 | 49.08 | 47.14 | 47.53 | 539,300 | -1.60(-3.26%) |
Apr 17, 2019 | 49.61 | 49.74 | 48.28 | 49.13 | 495,790 | -0.01(-0.02%) |
Apr 16, 2019 | 50.59 | 50.99 | 48.89 | 49.14 | 641,996 | -0.93(-1.86%) |
Apr 15, 2019 | 49.79 | 50.59 | 49.55 | 50.07 | 605,432 | +0.37(+0.74%) |
Apr 12, 2019 | 49.43 | 50.16 | 47.73 | 49.70 | 1,172,200 | +1.59(+3.30%) |
Apr 11, 2019 | 47.88 | 48.32 | 47.78 | 48.11 | 652,928 | +0.11(+0.23%) |
Apr 10, 2019 | 46.20 | 48.09 | 45.89 | 48.00 | 884,309 | +1.98(+4.30%) |
Apr 09, 2019 | 45.53 | 46.53 | 45.48 | 46.02 | 427,060 | +0.41(+0.90%) |
Apr 08, 2019 | 45.09 | 45.99 | 43.61 | 45.61 | 554,731 | +0.47(+1.04%) |
Apr 05, 2019 | 46.52 | 46.79 | 44.76 | 45.14 | 1,027,500 | -1.49(-3.20%) |
Apr 04, 2019 | 49.63 | 49.63 | 46.36 | 46.63 | 576,374 | -3.02(-6.08%) |
Apr 03, 2019 | 50.19 | 50.90 | 49.44 | 49.65 | 566,946 | +0.03(+0.06%) |
Apr 02, 2019 | 47.31 | 50.10 | 46.90 | 49.62 | 951,529 | +2.39(+5.06%) |
Apr 01, 2019 | 47.99 | 47.99 | 46.68 | 47.23 | 670,117 | -0.12(-0.25%) |
Mar 29, 2019 | 47.61 | 48.18 | 46.81 | 47.35 | 666,000 | +0.06(+0.13%) |
Mar 28, 2019 | 46.51 | 47.35 | 46.00 | 47.29 | 301,861 | +0.95(+2.05%) |
Mar 27, 2019 | 47.21 | 47.58 | 45.68 | 46.34 | 425,300 | -0.81(-1.72%) |
Mar 26, 2019 | 46.58 | 47.17 | 46.36 | 47.15 | 472,973 | +1.13(+2.46%) |
Mar 25, 2019 | 45.02 | 46.24 | 44.71 | 46.02 | 306,788 | +0.76(+1.68%) |
Mar 22, 2019 | 47.40 | 47.80 | 44.71 | 45.26 | 836,100 | -2.55(-5.33%) |
Mar 21, 2019 | 46.12 | 47.95 | 45.75 | 47.81 | 509,066 | +1.67(+3.62%) |
Mar 20, 2019 | 46.30 | 46.66 | 45.79 | 46.14 | 284,806 | -0.16(-0.35%) |
Mar 19, 2019 | 46.71 | 46.90 | 45.50 | 46.30 | 437,008 | -0.07(-0.15%) |
Mar 18, 2019 | 46.05 | 46.82 | 46.02 | 46.37 | 213,943 | +0.32(+0.69%) |
Mar 15, 2019 | 46.47 | 46.86 | 45.94 | 46.05 | 677,100 | -0.33(-0.71%) |
Mar 14, 2019 | 45.95 | 46.98 | 45.67 | 46.38 | 532,095 | +0.44(+0.96%) |
Mar 13, 2019 | 45.74 | 46.58 | 45.49 | 45.94 | 961,086 | +0.25(+0.55%) |
Mar 12, 2019 | 46.30 | 46.73 | 45.49 | 45.69 | 1,091,662 | -0.52(-1.13%) |
Mar 11, 2019 | 45.74 | 46.25 | 45.40 | 46.21 | 1,311,911 | +0.61(+1.34%) |
Mar 08, 2019 | 45.52 | 46.01 | 45.12 | 45.60 | 512,900 | -0.53(-1.15%) |
Mar 07, 2019 | 45.58 | 46.47 | 45.06 | 46.13 | 599,379 | +0.28(+0.61%) |
Mar 06, 2019 | 46.01 | 46.76 | 45.48 | 45.85 | 675,328 | -0.37(-0.80%) |
Mar 05, 2019 | 47.69 | 47.69 | 45.88 | 46.22 | 888,794 | -1.60(-3.35%) |
Mar 04, 2019 | 49.00 | 49.51 | 46.34 | 47.82 | 655,041 | -0.86(-1.77%) |