Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.25 | 45.52 | 44.86 | 44.98 | 642,632 | -0.75(-1.64%) |
May 30, 2019 | 46.01 | 46.30 | 45.19 | 45.73 | 423,661 | -0.33(-0.71%) |
May 29, 2019 | 45.85 | 46.22 | 45.33 | 46.06 | 491,031 | +0.13(+0.28%) |
May 28, 2019 | 45.79 | 46.52 | 45.57 | 45.93 | 410,459 | +0.09(+0.19%) |
May 24, 2019 | 45.80 | 46.03 | 45.39 | 45.85 | 614,777 | +0.30(+0.66%) |
May 23, 2019 | 46.41 | 46.52 | 45.28 | 45.54 | 874,263 | -1.20(-2.57%) |
May 22, 2019 | 47.16 | 47.46 | 46.62 | 46.74 | 565,656 | -0.63(-1.34%) |
May 21, 2019 | 47.50 | 47.64 | 47.25 | 47.38 | 555,072 | +0.05(+0.11%) |
May 20, 2019 | 46.84 | 47.69 | 46.84 | 47.33 | 499,903 | +0.53(+1.14%) |
May 17, 2019 | 47.07 | 47.73 | 46.77 | 46.80 | 563,641 | -0.79(-1.66%) |
May 16, 2019 | 47.30 | 47.89 | 47.06 | 47.58 | 358,475 | +0.63(+1.35%) |
May 15, 2019 | 47.23 | 47.70 | 46.61 | 46.95 | 537,642 | -0.92(-1.92%) |
May 14, 2019 | 47.33 | 48.03 | 47.16 | 47.87 | 440,275 | +0.76(+1.62%) |
May 13, 2019 | 48.05 | 48.14 | 47.01 | 47.10 | 489,972 | -1.69(-3.46%) |
May 10, 2019 | 48.53 | 48.94 | 48.00 | 48.79 | 553,137 | -0.02(-0.04%) |
May 09, 2019 | 48.53 | 49.07 | 48.22 | 48.81 | 458,118 | -0.12(-0.25%) |
May 08, 2019 | 49.46 | 49.85 | 48.88 | 48.93 | 425,395 | -0.55(-1.11%) |
May 07, 2019 | 49.56 | 49.83 | 49.07 | 49.48 | 461,172 | -0.68(-1.35%) |
May 06, 2019 | 49.50 | 50.40 | 48.85 | 50.15 | 366,149 | -0.12(-0.24%) |
May 03, 2019 | 49.95 | 50.54 | 49.95 | 50.27 | 383,075 | +0.48(+0.96%) |
May 02, 2019 | 48.88 | 49.85 | 48.88 | 49.79 | 585,581 | +0.85(+1.73%) |
May 01, 2019 | 49.51 | 49.84 | 48.50 | 48.95 | 548,377 | -0.50(-1.00%) |
Apr 30, 2019 | 49.88 | 50.24 | 49.28 | 49.44 | 637,510 | -0.39(-0.79%) |
Apr 29, 2019 | 49.19 | 50.24 | 49.17 | 49.84 | 640,886 | +0.93(+1.89%) |
Apr 26, 2019 | 48.57 | 48.98 | 48.33 | 48.91 | 597,023 | +0.30(+0.62%) |
Apr 25, 2019 | 48.40 | 48.80 | 48.32 | 48.61 | 645,510 | +0.03(+0.05%) |
Apr 24, 2019 | 48.64 | 49.08 | 48.17 | 48.59 | 479,966 | -0.27(-0.56%) |
Apr 23, 2019 | 47.96 | 48.89 | 47.95 | 48.86 | 719,556 | +0.91(+1.89%) |
Apr 22, 2019 | 48.94 | 49.26 | 47.83 | 47.95 | 722,666 | -0.70(-1.44%) |
Apr 18, 2019 | 47.98 | 49.09 | 47.49 | 48.65 | 862,095 | +1.41(+2.97%) |
Apr 17, 2019 | 48.13 | 48.33 | 47.20 | 47.25 | 897,775 | -0.79(-1.64%) |
Apr 16, 2019 | 46.63 | 48.07 | 46.63 | 48.04 | 825,754 | +1.35(+2.90%) |
Apr 15, 2019 | 46.85 | 47.05 | 46.49 | 46.68 | 825,132 | -0.17(-0.37%) |
Apr 12, 2019 | 46.09 | 46.90 | 45.61 | 46.86 | 995,623 | +1.37(+3.01%) |
Apr 11, 2019 | 45.63 | 45.96 | 45.21 | 45.48 | 569,759 | +0.03(+0.08%) |
Apr 10, 2019 | 45.26 | 45.59 | 44.84 | 45.45 | 770,777 | +0.21(+0.47%) |
Apr 09, 2019 | 45.98 | 45.98 | 45.07 | 45.24 | 719,583 | -0.88(-1.91%) |
Apr 08, 2019 | 46.32 | 46.74 | 46.02 | 46.12 | 494,216 | -0.25(-0.54%) |
Apr 05, 2019 | 46.62 | 46.75 | 46.08 | 46.37 | 340,706 | -0.24(-0.51%) |
Apr 04, 2019 | 46.17 | 46.70 | 46.00 | 46.61 | 318,328 | +0.41(+0.89%) |
Apr 03, 2019 | 46.27 | 46.61 | 46.01 | 46.20 | 700,523 | +0.32(+0.69%) |
Apr 02, 2019 | 45.58 | 46.00 | 45.45 | 45.88 | 604,503 | +0.13(+0.28%) |
Apr 01, 2019 | 44.95 | 45.83 | 44.71 | 45.75 | 746,687 | +1.09(+2.44%) |
Mar 29, 2019 | 44.71 | 45.09 | 44.47 | 44.66 | 634,958 | +0.20(+0.44%) |
Mar 28, 2019 | 44.05 | 44.55 | 43.86 | 44.47 | 619,929 | +0.36(+0.82%) |
Mar 27, 2019 | 44.62 | 44.62 | 43.82 | 44.11 | 639,074 | -0.51(-1.15%) |
Mar 26, 2019 | 43.22 | 44.63 | 43.22 | 44.62 | 788,951 | +1.50(+3.48%) |
Mar 25, 2019 | 42.85 | 43.24 | 42.18 | 43.12 | 1,182,412 | +0.35(+0.82%) |
Mar 22, 2019 | 43.75 | 44.08 | 42.29 | 42.77 | 985,352 | -1.40(-3.16%) |
Mar 21, 2019 | 44.41 | 44.85 | 43.89 | 44.17 | 1,274,026 | -0.65(-1.45%) |
Mar 20, 2019 | 46.54 | 47.08 | 44.77 | 44.82 | 721,513 | -1.87(-4.00%) |
Mar 19, 2019 | 48.20 | 48.20 | 46.67 | 46.68 | 633,085 | -1.23(-2.57%) |
Mar 18, 2019 | 47.37 | 48.11 | 47.37 | 47.92 | 468,086 | +0.48(+1.01%) |
Mar 15, 2019 | 47.27 | 47.55 | 47.09 | 47.44 | 1,132,536 | +0.15(+0.31%) |
Mar 14, 2019 | 46.94 | 47.49 | 46.85 | 47.29 | 527,164 | +0.39(+0.84%) |
Mar 13, 2019 | 46.54 | 47.11 | 46.44 | 46.90 | 682,918 | +0.41(+0.88%) |
Mar 12, 2019 | 46.32 | 46.72 | 46.04 | 46.49 | 704,960 | +0.24(+0.52%) |
Mar 11, 2019 | 45.64 | 46.32 | 45.45 | 46.25 | 615,238 | +0.75(+1.66%) |
Mar 08, 2019 | 44.65 | 45.49 | 44.29 | 45.49 | 909,250 | +0.44(+0.97%) |
Mar 07, 2019 | 45.72 | 45.78 | 44.61 | 45.06 | 815,513 | -0.73(-1.59%) |
Mar 06, 2019 | 46.97 | 46.98 | 45.71 | 45.78 | 806,909 | -1.20(-2.56%) |
Mar 05, 2019 | 47.37 | 47.60 | 46.71 | 46.99 | 1,135,511 | -0.30(-0.63%) |
Mar 04, 2019 | 48.33 | 48.43 | 47.16 | 47.28 | 987,018 | -0.96(-2.00%) |