Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.12 | 48.66 | 46.94 | 48.42 | 804,947 | +0.76(+1.59%) |
May 30, 2019 | 47.55 | 48.38 | 47.25 | 47.66 | 421,316 | +0.29(+0.62%) |
May 29, 2019 | 47.56 | 48.24 | 47.07 | 47.37 | 366,954 | -0.56(-1.17%) |
May 28, 2019 | 48.36 | 49.10 | 47.85 | 47.93 | 698,925 | -0.43(-0.88%) |
May 24, 2019 | 48.71 | 49.19 | 48.26 | 48.36 | 494,911 | -0.02(-0.04%) |
May 23, 2019 | 49.12 | 49.12 | 48.08 | 48.37 | 503,284 | -1.02(-2.07%) |
May 22, 2019 | 48.96 | 49.80 | 48.84 | 49.40 | 307,376 | +0.23(+0.47%) |
May 21, 2019 | 48.53 | 49.65 | 48.53 | 49.16 | 412,584 | +0.89(+1.84%) |
May 20, 2019 | 47.89 | 48.69 | 47.44 | 48.27 | 257,452 | -0.00(-0.00%) |
May 17, 2019 | 48.76 | 49.17 | 48.24 | 48.28 | 402,473 | -0.99(-2.01%) |
May 16, 2019 | 48.26 | 49.38 | 48.26 | 49.27 | 420,376 | +1.18(+2.46%) |
May 15, 2019 | 47.91 | 48.52 | 47.42 | 48.09 | 435,763 | -0.18(-0.36%) |
May 14, 2019 | 47.79 | 48.79 | 47.74 | 48.26 | 911,655 | +0.67(+1.41%) |
May 13, 2019 | 48.39 | 48.39 | 47.32 | 47.59 | 462,030 | -1.73(-3.50%) |
May 10, 2019 | 49.21 | 49.61 | 48.00 | 49.32 | 604,937 | -0.04(-0.07%) |
May 09, 2019 | 48.99 | 49.62 | 48.33 | 49.35 | 459,989 | +0.06(+0.12%) |
May 08, 2019 | 49.22 | 49.56 | 48.81 | 49.29 | 514,131 | +0.13(+0.27%) |
May 07, 2019 | 50.02 | 50.15 | 48.83 | 49.16 | 532,984 | -1.45(-2.87%) |
May 06, 2019 | 49.26 | 50.73 | 49.26 | 50.61 | 626,765 | +0.43(+0.87%) |
May 03, 2019 | 49.39 | 50.21 | 49.30 | 50.18 | 483,406 | +1.04(+2.11%) |
May 02, 2019 | 49.32 | 49.84 | 48.38 | 49.14 | 664,344 | -0.20(-0.40%) |
May 01, 2019 | 49.74 | 50.26 | 49.13 | 49.34 | 969,988 | -0.60(-1.20%) |
Apr 30, 2019 | 50.04 | 50.04 | 47.52 | 49.94 | 1,011,500 | +2.04(+4.26%) |
Apr 29, 2019 | 47.74 | 48.30 | 47.34 | 47.90 | 651,177 | +0.31(+0.65%) |
Apr 26, 2019 | 46.73 | 47.69 | 46.65 | 47.59 | 592,378 | +0.90(+1.92%) |
Apr 25, 2019 | 46.42 | 46.80 | 46.00 | 46.69 | 1,072,852 | +0.09(+0.18%) |
Apr 24, 2019 | 46.86 | 47.40 | 46.57 | 46.61 | 664,619 | -0.24(-0.51%) |
Apr 23, 2019 | 46.63 | 47.47 | 46.15 | 46.85 | 884,032 | +0.18(+0.39%) |
Apr 22, 2019 | 46.16 | 46.84 | 44.03 | 46.66 | 623,009 | +0.49(+1.06%) |
Apr 18, 2019 | 46.21 | 46.60 | 45.02 | 46.17 | 2,010,645 | +0.11(+0.23%) |
Apr 17, 2019 | 47.87 | 47.87 | 45.62 | 46.07 | 970,619 | -1.60(-3.35%) |
Apr 16, 2019 | 49.30 | 49.52 | 47.41 | 47.67 | 531,989 | -1.31(-2.67%) |
Apr 15, 2019 | 49.31 | 49.49 | 48.60 | 48.97 | 416,967 | -0.21(-0.44%) |
Apr 12, 2019 | 49.48 | 49.86 | 49.07 | 49.19 | 382,219 | -0.18(-0.37%) |
Apr 11, 2019 | 49.76 | 49.82 | 49.17 | 49.37 | 323,481 | -0.28(-0.57%) |
Apr 10, 2019 | 49.23 | 49.96 | 48.90 | 49.65 | 477,388 | +0.56(+1.14%) |
Apr 09, 2019 | 49.21 | 49.59 | 48.82 | 49.09 | 372,403 | -0.13(-0.27%) |
Apr 08, 2019 | 48.39 | 49.55 | 47.56 | 49.22 | 558,970 | +0.79(+1.62%) |
Apr 05, 2019 | 48.74 | 49.01 | 48.16 | 48.44 | 897,170 | -0.12(-0.24%) |
Apr 04, 2019 | 49.38 | 49.48 | 47.98 | 48.55 | 808,449 | -0.73(-1.48%) |
Apr 03, 2019 | 48.86 | 49.65 | 48.85 | 49.28 | 1,678,991 | +0.41(+0.84%) |
Apr 02, 2019 | 48.91 | 49.38 | 48.64 | 48.87 | 727,248 | +0.07(+0.14%) |
Apr 01, 2019 | 48.93 | 49.06 | 48.32 | 48.80 | 422,186 | +0.34(+0.70%) |
Mar 29, 2019 | 48.27 | 48.62 | 47.84 | 48.47 | 574,762 | +0.40(+0.83%) |
Mar 28, 2019 | 47.63 | 48.26 | 46.84 | 48.07 | 525,983 | +0.65(+1.37%) |
Mar 27, 2019 | 47.74 | 48.16 | 46.62 | 47.41 | 750,903 | -0.41(-0.87%) |
Mar 26, 2019 | 47.81 | 48.39 | 47.38 | 47.83 | 424,197 | +0.43(+0.90%) |
Mar 25, 2019 | 46.72 | 47.52 | 46.45 | 47.40 | 705,729 | +0.45(+0.96%) |
Mar 22, 2019 | 48.70 | 48.91 | 46.89 | 46.95 | 792,295 | -1.98(-4.04%) |
Mar 21, 2019 | 48.22 | 49.16 | 48.08 | 48.93 | 635,483 | +0.47(+0.97%) |
Mar 20, 2019 | 48.37 | 49.01 | 48.09 | 48.46 | 481,444 | -0.13(-0.28%) |
Mar 19, 2019 | 48.14 | 48.71 | 47.63 | 48.59 | 343,091 | +0.57(+1.18%) |
Mar 18, 2019 | 47.68 | 48.10 | 47.46 | 48.03 | 360,416 | +0.27(+0.56%) |
Mar 15, 2019 | 47.51 | 47.97 | 47.47 | 47.76 | 783,692 | +0.28(+0.58%) |
Mar 14, 2019 | 47.43 | 47.71 | 47.23 | 47.48 | 526,508 | -0.11(-0.24%) |
Mar 13, 2019 | 47.31 | 48.03 | 47.31 | 47.60 | 595,409 | +0.40(+0.84%) |
Mar 12, 2019 | 46.89 | 47.45 | 46.62 | 47.20 | 608,334 | +0.34(+0.72%) |
Mar 11, 2019 | 46.28 | 47.29 | 46.28 | 46.86 | 698,703 | +0.60(+1.30%) |
Mar 08, 2019 | 46.28 | 46.60 | 46.04 | 46.26 | 429,740 | -0.31(-0.67%) |
Mar 07, 2019 | 46.68 | 46.81 | 46.28 | 46.57 | 579,768 | -0.12(-0.26%) |
Mar 06, 2019 | 47.84 | 47.84 | 46.64 | 46.69 | 552,153 | -1.12(-2.35%) |
Mar 05, 2019 | 47.67 | 48.01 | 47.21 | 47.81 | 391,678 | +0.17(+0.35%) |
Mar 04, 2019 | 48.11 | 48.57 | 47.03 | 47.64 | 803,856 | -0.40(-0.83%) |