Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.96 | 47.96 | 46.21 | 46.52 | 11,600 | -0.88(-1.86%) |
May 30, 2019 | 47.55 | 47.97 | 47.17 | 47.40 | 30,855 | -0.15(-0.32%) |
May 29, 2019 | 48.46 | 48.69 | 47.46 | 47.55 | 14,258 | -0.65(-1.35%) |
May 28, 2019 | 47.49 | 48.49 | 47.29 | 48.20 | 10,697 | +0.52(+1.09%) |
May 24, 2019 | 47.00 | 47.68 | 47.00 | 47.68 | 7,700 | +0.98(+2.10%) |
May 23, 2019 | 47.85 | 48.30 | 46.54 | 46.70 | 19,290 | -1.69(-3.49%) |
May 22, 2019 | 48.38 | 48.94 | 47.76 | 48.39 | 4,276 | +0.00(+0.00%) |
May 21, 2019 | 48.12 | 52.01 | 48.12 | 48.39 | 8,210 | +0.46(+0.96%) |
May 20, 2019 | 47.83 | 48.14 | 47.66 | 47.93 | 2,324 | -0.18(-0.37%) |
May 17, 2019 | 47.95 | 49.79 | 47.56 | 48.11 | 13,500 | -0.14(-0.29%) |
May 16, 2019 | 47.51 | 48.64 | 47.43 | 48.25 | 14,214 | +0.53(+1.11%) |
May 15, 2019 | 47.60 | 48.25 | 47.41 | 47.72 | 9,795 | +0.12(+0.25%) |
May 14, 2019 | 47.42 | 48.51 | 47.42 | 47.60 | 28,985 | +0.39(+0.83%) |
May 13, 2019 | 47.60 | 48.29 | 47.01 | 47.21 | 32,703 | -0.79(-1.65%) |
May 10, 2019 | 48.09 | 52.12 | 47.99 | 48.00 | 8,800 | -0.09(-0.19%) |
May 09, 2019 | 47.25 | 48.23 | 47.25 | 48.09 | 15,670 | +0.31(+0.65%) |
May 08, 2019 | 47.49 | 50.05 | 47.49 | 47.78 | 9,574 | +0.52(+1.10%) |
May 07, 2019 | 49.08 | 49.65 | 47.26 | 47.26 | 13,569 | -2.25(-4.54%) |
May 06, 2019 | 49.26 | 50.44 | 48.80 | 49.51 | 15,497 | -0.34(-0.68%) |
May 03, 2019 | 50.13 | 50.36 | 49.41 | 49.85 | 7,200 | +0.22(+0.44%) |
May 02, 2019 | 49.04 | 50.13 | 47.47 | 49.63 | 12,708 | +0.43(+0.87%) |
May 01, 2019 | 51.06 | 51.06 | 49.05 | 49.20 | 7,451 | -1.49(-2.94%) |
Apr 30, 2019 | 52.00 | 52.49 | 50.33 | 50.69 | 14,740 | -1.41(-2.71%) |
Apr 29, 2019 | 52.01 | 53.00 | 51.17 | 52.10 | 11,117 | -0.91(-1.72%) |
Apr 26, 2019 | 52.86 | 53.01 | 52.50 | 53.01 | 2,500 | +0.44(+0.84%) |
Apr 25, 2019 | 52.36 | 53.74 | 52.36 | 52.57 | 7,205 | +0.22(+0.42%) |
Apr 24, 2019 | 52.63 | 52.96 | 52.00 | 52.35 | 7,519 | -1.06(-1.98%) |
Apr 23, 2019 | 52.38 | 53.64 | 52.21 | 53.41 | 9,047 | +1.22(+2.34%) |
Apr 22, 2019 | 52.61 | 52.61 | 52.00 | 52.19 | 10,758 | -0.24(-0.46%) |
Apr 18, 2019 | 51.35 | 52.56 | 51.35 | 52.43 | 15,600 | +0.81(+1.57%) |
Apr 17, 2019 | 52.21 | 52.90 | 51.62 | 51.62 | 6,260 | -0.38(-0.73%) |
Apr 16, 2019 | 52.00 | 52.97 | 51.77 | 52.00 | 12,198 | +0.26(+0.50%) |
Apr 15, 2019 | 52.23 | 52.23 | 51.55 | 51.74 | 6,161 | -0.56(-1.07%) |
Apr 12, 2019 | 51.12 | 52.53 | 50.37 | 52.30 | 18,800 | +1.52(+2.99%) |
Apr 11, 2019 | 51.70 | 51.70 | 50.78 | 50.78 | 4,638 | -0.20(-0.39%) |
Apr 10, 2019 | 50.28 | 51.22 | 49.61 | 50.98 | 9,443 | +0.98(+1.96%) |
Apr 09, 2019 | 50.05 | 50.76 | 50.00 | 50.00 | 2,922 | -0.59(-1.17%) |
Apr 08, 2019 | 50.00 | 51.00 | 50.00 | 50.59 | 6,807 | +0.17(+0.34%) |
Apr 05, 2019 | 49.15 | 50.62 | 49.01 | 50.42 | 19,900 | +0.79(+1.59%) |
Apr 04, 2019 | 49.72 | 50.19 | 48.90 | 49.63 | 4,606 | +0.11(+0.22%) |
Apr 03, 2019 | 50.70 | 50.75 | 49.46 | 49.52 | 8,726 | -0.13(-0.26%) |
Apr 02, 2019 | 48.24 | 49.71 | 48.05 | 49.65 | 15,373 | +0.79(+1.62%) |
Apr 01, 2019 | 48.05 | 49.66 | 48.05 | 48.86 | 9,114 | +1.29(+2.71%) |
Mar 29, 2019 | 47.61 | 48.47 | 47.06 | 47.57 | 22,900 | -0.04(-0.08%) |
Mar 28, 2019 | 47.20 | 47.85 | 46.90 | 47.61 | 9,440 | +0.28(+0.59%) |
Mar 27, 2019 | 47.82 | 47.82 | 47.09 | 47.33 | 22,192 | -0.56(-1.17%) |
Mar 26, 2019 | 47.88 | 49.05 | 47.59 | 47.89 | 9,674 | +0.20(+0.42%) |
Mar 25, 2019 | 46.42 | 48.40 | 46.40 | 47.69 | 18,010 | +1.37(+2.96%) |
Mar 22, 2019 | 47.51 | 48.45 | 46.23 | 46.32 | 23,000 | -1.46(-3.06%) |
Mar 21, 2019 | 45.70 | 47.78 | 45.70 | 47.78 | 7,829 | +2.03(+4.44%) |
Mar 20, 2019 | 47.98 | 48.19 | 45.65 | 45.75 | 24,929 | -2.15(-4.49%) |
Mar 19, 2019 | 49.15 | 49.44 | 47.85 | 47.90 | 9,558 | -1.26(-2.56%) |
Mar 18, 2019 | 49.25 | 49.66 | 48.83 | 49.16 | 11,095 | -0.38(-0.77%) |
Mar 15, 2019 | 49.94 | 50.69 | 49.10 | 49.54 | 45,400 | -0.30(-0.60%) |
Mar 14, 2019 | 50.36 | 50.85 | 49.41 | 49.84 | 14,354 | -0.70(-1.39%) |
Mar 13, 2019 | 49.98 | 51.46 | 49.36 | 50.54 | 23,897 | +1.14(+2.31%) |
Mar 12, 2019 | 50.67 | 51.80 | 48.73 | 49.40 | 22,209 | -1.30(-2.56%) |
Mar 11, 2019 | 49.95 | 51.95 | 48.72 | 50.70 | 23,504 | +0.75(+1.50%) |
Mar 08, 2019 | 49.91 | 51.18 | 49.31 | 49.95 | 20,200 | -0.16(-0.32%) |
Mar 07, 2019 | 49.49 | 51.81 | 48.24 | 50.11 | 16,964 | +0.33(+0.66%) |
Mar 06, 2019 | 51.00 | 51.00 | 49.58 | 49.78 | 11,024 | -1.34(-2.62%) |
Mar 05, 2019 | 51.60 | 52.43 | 50.92 | 51.12 | 11,527 | -0.43(-0.83%) |
Mar 04, 2019 | 51.49 | 51.77 | 50.44 | 51.55 | 21,237 | -0.03(-0.06%) |