Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.80 | 47.90 | 47.20 | 47.28 | 895,450 | -0.89(-1.85%) |
May 30, 2019 | 48.05 | 48.72 | 48.02 | 48.18 | 1,038,640 | +0.11(+0.22%) |
May 29, 2019 | 48.64 | 48.69 | 47.88 | 48.07 | 1,183,289 | -1.02(-2.07%) |
May 28, 2019 | 48.46 | 49.42 | 48.46 | 49.09 | 1,459,424 | +0.77(+1.60%) |
May 24, 2019 | 48.39 | 48.80 | 48.16 | 48.31 | 960,477 | +0.13(+0.27%) |
May 23, 2019 | 48.10 | 48.57 | 47.51 | 48.18 | 859,682 | -0.53(-1.08%) |
May 22, 2019 | 49.40 | 49.57 | 48.63 | 48.71 | 777,183 | -0.79(-1.60%) |
May 21, 2019 | 49.64 | 49.86 | 49.45 | 49.50 | 699,766 | +0.15(+0.31%) |
May 20, 2019 | 49.50 | 49.76 | 49.23 | 49.35 | 613,092 | -0.43(-0.87%) |
May 17, 2019 | 50.37 | 50.70 | 49.72 | 49.78 | 996,219 | -0.99(-1.95%) |
May 16, 2019 | 51.21 | 51.39 | 50.68 | 50.77 | 814,130 | -0.19(-0.37%) |
May 15, 2019 | 50.56 | 51.09 | 50.19 | 50.96 | 667,333 | +0.40(+0.78%) |
May 14, 2019 | 50.78 | 51.07 | 50.28 | 50.57 | 760,564 | +0.14(+0.28%) |
May 13, 2019 | 51.14 | 51.58 | 50.06 | 50.42 | 923,072 | -1.32(-2.55%) |
May 10, 2019 | 51.78 | 52.03 | 50.40 | 51.74 | 721,206 | -0.25(-0.47%) |
May 09, 2019 | 51.39 | 52.01 | 51.10 | 51.99 | 883,963 | +0.51(+0.99%) |
May 08, 2019 | 51.21 | 51.99 | 50.99 | 51.48 | 890,055 | +0.27(+0.53%) |
May 07, 2019 | 51.51 | 52.01 | 50.75 | 51.21 | 964,241 | -0.74(-1.42%) |
May 06, 2019 | 51.00 | 52.13 | 50.79 | 51.94 | 1,080,981 | +0.19(+0.36%) |
May 03, 2019 | 51.12 | 51.85 | 51.12 | 51.75 | 1,423,428 | +0.62(+1.22%) |
May 02, 2019 | 50.94 | 51.14 | 50.00 | 51.13 | 1,143,429 | +0.34(+0.67%) |
May 01, 2019 | 50.39 | 51.12 | 50.14 | 50.79 | 1,186,048 | +0.74(+1.47%) |
Apr 30, 2019 | 50.06 | 50.35 | 49.42 | 50.06 | 1,421,786 | -0.04(-0.08%) |
Apr 29, 2019 | 48.78 | 50.33 | 48.73 | 50.09 | 1,584,285 | +1.27(+2.61%) |
Apr 26, 2019 | 49.17 | 49.86 | 48.72 | 48.82 | 1,445,170 | -0.04(-0.08%) |
Apr 25, 2019 | 48.56 | 49.09 | 47.45 | 48.86 | 1,523,263 | +0.27(+0.56%) |
Apr 24, 2019 | 50.08 | 50.23 | 46.67 | 48.59 | 3,231,365 | -0.79(-1.60%) |
Apr 23, 2019 | 48.65 | 49.67 | 48.35 | 49.38 | 1,759,248 | +0.74(+1.53%) |
Apr 22, 2019 | 47.40 | 48.93 | 47.40 | 48.63 | 1,494,976 | +0.88(+1.84%) |
Apr 18, 2019 | 47.37 | 47.86 | 46.99 | 47.76 | 1,134,097 | +0.23(+0.48%) |
Apr 17, 2019 | 48.07 | 48.07 | 46.91 | 47.53 | 1,704,672 | -0.29(-0.61%) |
Apr 16, 2019 | 47.72 | 47.93 | 47.44 | 47.82 | 1,157,402 | +0.06(+0.12%) |
Apr 15, 2019 | 47.88 | 47.99 | 47.25 | 47.77 | 1,124,978 | +0.03(+0.06%) |
Apr 12, 2019 | 47.82 | 47.84 | 47.46 | 47.74 | 1,020,507 | +0.20(+0.42%) |
Apr 11, 2019 | 47.49 | 47.74 | 46.78 | 47.54 | 1,491,127 | +0.16(+0.34%) |
Apr 10, 2019 | 47.47 | 47.77 | 47.15 | 47.38 | 1,432,712 | -0.06(-0.12%) |
Apr 09, 2019 | 47.13 | 47.64 | 46.81 | 47.44 | 1,381,527 | +0.12(+0.26%) |
Apr 08, 2019 | 47.38 | 47.52 | 46.81 | 47.31 | 1,238,882 | -0.06(-0.12%) |
Apr 05, 2019 | 47.33 | 47.64 | 46.99 | 47.37 | 1,010,749 | +0.16(+0.34%) |
Apr 04, 2019 | 47.28 | 47.64 | 46.78 | 47.21 | 1,063,881 | +0.02(+0.04%) |
Apr 03, 2019 | 47.52 | 47.70 | 46.84 | 47.19 | 1,628,594 | +0.05(+0.10%) |
Apr 02, 2019 | 46.67 | 47.61 | 46.62 | 47.14 | 1,066,529 | +0.38(+0.81%) |
Apr 01, 2019 | 46.93 | 46.93 | 46.29 | 46.77 | 929,329 | +0.24(+0.51%) |
Mar 29, 2019 | 46.12 | 46.80 | 46.03 | 46.53 | 1,310,792 | +0.61(+1.33%) |
Mar 28, 2019 | 46.32 | 46.53 | 45.22 | 45.92 | 1,204,584 | -0.23(-0.49%) |
Mar 27, 2019 | 45.65 | 46.25 | 45.30 | 46.14 | 1,157,230 | +0.49(+1.07%) |
Mar 26, 2019 | 44.09 | 45.96 | 44.09 | 45.65 | 1,630,364 | +1.57(+3.57%) |
Mar 25, 2019 | 44.67 | 44.90 | 44.01 | 44.08 | 1,391,982 | -0.76(-1.70%) |
Mar 22, 2019 | 45.69 | 45.69 | 44.13 | 44.84 | 1,885,530 | -1.16(-2.52%) |
Mar 21, 2019 | 45.48 | 46.57 | 45.08 | 46.00 | 1,260,904 | +0.40(+0.87%) |
Mar 20, 2019 | 47.02 | 47.31 | 45.38 | 45.61 | 2,977,128 | -1.52(-3.22%) |
Mar 19, 2019 | 47.86 | 48.30 | 46.97 | 47.12 | 1,370,519 | -0.56(-1.17%) |
Mar 18, 2019 | 48.27 | 48.40 | 47.43 | 47.68 | 1,248,258 | -0.59(-1.23%) |
Mar 15, 2019 | 48.79 | 49.06 | 47.77 | 48.27 | 2,044,832 | -0.21(-0.43%) |
Mar 14, 2019 | 48.02 | 48.71 | 47.62 | 48.48 | 1,147,594 | +0.47(+0.98%) |
Mar 13, 2019 | 46.95 | 48.18 | 46.78 | 48.01 | 1,691,703 | +1.59(+3.43%) |
Mar 12, 2019 | 47.11 | 47.11 | 46.34 | 46.42 | 1,227,347 | -0.73(-1.54%) |
Mar 11, 2019 | 47.52 | 47.73 | 46.96 | 47.14 | 1,544,191 | -0.23(-0.48%) |
Mar 08, 2019 | 48.01 | 48.09 | 47.07 | 47.37 | 1,540,518 | -1.03(-2.12%) |
Mar 07, 2019 | 49.03 | 49.21 | 48.14 | 48.40 | 1,033,645 | -0.75(-1.53%) |
Mar 06, 2019 | 50.68 | 50.80 | 49.14 | 49.15 | 1,075,100 | -1.26(-2.51%) |
Mar 05, 2019 | 50.46 | 50.85 | 49.68 | 50.41 | 1,400,801 | -0.16(-0.32%) |
Mar 04, 2019 | 52.73 | 52.93 | 50.22 | 50.58 | 2,115,499 | -2.10(-3.99%) |