Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.14 | 45.24 | 43.43 | 43.55 | 143,600 | -2.03(-4.45%) |
May 30, 2019 | 45.73 | 45.99 | 45.28 | 45.58 | 84,440 | -0.20(-0.44%) |
May 29, 2019 | 45.67 | 46.08 | 45.37 | 45.78 | 115,455 | +0.08(+0.18%) |
May 28, 2019 | 46.15 | 46.67 | 45.67 | 45.70 | 276,786 | -0.45(-0.98%) |
May 24, 2019 | 45.21 | 46.30 | 45.21 | 46.15 | 139,800 | +1.29(+2.88%) |
May 23, 2019 | 45.94 | 45.94 | 44.76 | 44.86 | 149,135 | -1.37(-2.96%) |
May 22, 2019 | 46.90 | 47.00 | 46.12 | 46.23 | 154,255 | -1.04(-2.20%) |
May 21, 2019 | 46.57 | 47.65 | 46.57 | 47.27 | 156,934 | +0.68(+1.46%) |
May 20, 2019 | 46.48 | 47.50 | 46.41 | 46.59 | 327,481 | -0.09(-0.19%) |
May 17, 2019 | 45.86 | 47.18 | 45.86 | 46.68 | 218,700 | +0.49(+1.06%) |
May 16, 2019 | 46.00 | 47.29 | 45.59 | 46.19 | 158,502 | +0.25(+0.54%) |
May 15, 2019 | 45.29 | 46.16 | 45.11 | 45.94 | 182,439 | +0.17(+0.37%) |
May 14, 2019 | 45.30 | 46.04 | 45.09 | 45.77 | 237,299 | +0.38(+0.84%) |
May 13, 2019 | 47.25 | 47.29 | 44.91 | 45.39 | 237,194 | -2.70(-5.61%) |
May 10, 2019 | 47.99 | 48.22 | 46.89 | 48.09 | 225,700 | -0.20(-0.41%) |
May 09, 2019 | 47.33 | 48.45 | 47.26 | 48.29 | 167,544 | +0.79(+1.66%) |
May 08, 2019 | 48.19 | 49.02 | 47.32 | 47.50 | 216,992 | -0.69(-1.43%) |
May 07, 2019 | 47.41 | 48.38 | 46.87 | 48.19 | 254,362 | +0.65(+1.37%) |
May 06, 2019 | 49.71 | 49.71 | 47.26 | 47.54 | 317,038 | -2.91(-5.77%) |
May 03, 2019 | 47.91 | 51.21 | 47.91 | 50.45 | 410,700 | +1.33(+2.71%) |
May 02, 2019 | 48.42 | 49.16 | 47.59 | 49.12 | 418,487 | +0.41(+0.84%) |
May 01, 2019 | 48.24 | 49.51 | 48.03 | 48.71 | 239,532 | +0.61(+1.27%) |
Apr 30, 2019 | 48.69 | 48.69 | 47.56 | 48.10 | 313,498 | -0.53(-1.09%) |
Apr 29, 2019 | 47.99 | 48.72 | 47.71 | 48.63 | 258,696 | +0.74(+1.55%) |
Apr 26, 2019 | 48.93 | 49.39 | 47.32 | 47.89 | 924,500 | -1.40(-2.84%) |
Apr 25, 2019 | 47.70 | 50.79 | 47.49 | 49.29 | 430,877 | +1.61(+3.38%) |
Apr 24, 2019 | 50.00 | 50.00 | 47.55 | 47.68 | 560,025 | -2.28(-4.56%) |
Apr 23, 2019 | 49.66 | 50.03 | 48.24 | 49.96 | 640,410 | +0.17(+0.34%) |
Apr 22, 2019 | 46.67 | 50.07 | 46.56 | 49.79 | 685,682 | +2.87(+6.12%) |
Apr 18, 2019 | 45.60 | 47.11 | 45.17 | 46.92 | 231,800 | +1.51(+3.33%) |
Apr 17, 2019 | 47.00 | 47.19 | 45.10 | 45.41 | 251,419 | -1.68(-3.57%) |
Apr 16, 2019 | 46.79 | 47.33 | 46.75 | 47.09 | 124,947 | +0.38(+0.81%) |
Apr 15, 2019 | 46.51 | 47.23 | 46.50 | 46.71 | 132,960 | +0.02(+0.04%) |
Apr 12, 2019 | 47.50 | 47.63 | 46.63 | 46.69 | 110,500 | -0.70(-1.48%) |
Apr 11, 2019 | 47.73 | 47.73 | 47.08 | 47.39 | 129,208 | -0.44(-0.92%) |
Apr 10, 2019 | 47.18 | 48.12 | 46.76 | 47.83 | 134,347 | +0.89(+1.90%) |
Apr 09, 2019 | 46.62 | 47.35 | 46.56 | 46.94 | 166,817 | +0.02(+0.04%) |
Apr 08, 2019 | 46.90 | 47.22 | 46.06 | 46.92 | 176,686 | -0.23(-0.49%) |
Apr 05, 2019 | 47.66 | 48.15 | 47.02 | 47.15 | 232,400 | -0.64(-1.34%) |
Apr 04, 2019 | 46.99 | 47.95 | 46.81 | 47.79 | 303,059 | +0.88(+1.88%) |
Apr 03, 2019 | 46.35 | 47.39 | 46.26 | 46.91 | 860,562 | +0.80(+1.73%) |
Apr 02, 2019 | 46.43 | 46.59 | 45.86 | 46.11 | 275,920 | -0.32(-0.69%) |
Apr 01, 2019 | 46.22 | 46.59 | 46.16 | 46.43 | 149,378 | +0.52(+1.13%) |
Mar 29, 2019 | 45.85 | 46.13 | 45.20 | 45.91 | 287,200 | +0.22(+0.48%) |
Mar 28, 2019 | 46.40 | 46.72 | 45.30 | 45.69 | 214,918 | -0.56(-1.21%) |
Mar 27, 2019 | 47.13 | 47.34 | 46.25 | 46.25 | 294,042 | -1.17(-2.47%) |
Mar 26, 2019 | 47.70 | 48.23 | 46.99 | 47.42 | 178,983 | -0.12(-0.25%) |
Mar 25, 2019 | 46.82 | 47.61 | 46.61 | 47.54 | 213,845 | +0.83(+1.78%) |
Mar 22, 2019 | 46.96 | 47.16 | 46.37 | 46.71 | 143,700 | -0.57(-1.21%) |
Mar 21, 2019 | 47.00 | 47.99 | 46.50 | 47.28 | 209,215 | +0.24(+0.51%) |
Mar 20, 2019 | 47.42 | 47.79 | 46.98 | 47.04 | 196,769 | -0.36(-0.76%) |
Mar 19, 2019 | 48.24 | 48.59 | 47.25 | 47.40 | 183,263 | -0.61(-1.27%) |
Mar 18, 2019 | 47.17 | 48.10 | 47.17 | 48.01 | 197,821 | +0.83(+1.76%) |
Mar 15, 2019 | 47.17 | 47.46 | 46.89 | 47.18 | 279,900 | +0.16(+0.34%) |
Mar 14, 2019 | 46.89 | 47.12 | 46.53 | 47.02 | 118,031 | +0.14(+0.30%) |
Mar 13, 2019 | 47.40 | 48.12 | 46.79 | 46.88 | 164,254 | -0.40(-0.85%) |
Mar 12, 2019 | 46.93 | 48.03 | 46.92 | 47.28 | 221,717 | +0.39(+0.83%) |
Mar 11, 2019 | 45.71 | 47.05 | 45.71 | 46.89 | 176,343 | +1.30(+2.85%) |
Mar 08, 2019 | 45.90 | 46.09 | 45.48 | 45.59 | 124,500 | -0.39(-0.85%) |
Mar 07, 2019 | 45.42 | 46.34 | 45.21 | 45.98 | 212,487 | +0.38(+0.83%) |
Mar 06, 2019 | 46.09 | 46.14 | 45.11 | 45.60 | 236,301 | -0.58(-1.26%) |
Mar 05, 2019 | 46.53 | 46.59 | 46.11 | 46.18 | 117,389 | -0.50(-1.07%) |
Mar 04, 2019 | 46.83 | 47.00 | 46.02 | 46.68 | 230,275 | -0.41(-0.87%) |