Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.01 | 47.39 | 47.01 | 47.20 | 6,900 | -0.93(-1.94%) |
May 30, 2019 | 48.02 | 48.14 | 48.00 | 48.13 | 40,994 | +1.46(+3.14%) |
May 29, 2019 | 46.92 | 47.07 | 46.52 | 46.67 | 6,201 | -0.86(-1.82%) |
May 28, 2019 | 47.35 | 47.91 | 47.35 | 47.53 | 7,522 | +1.05(+2.26%) |
May 24, 2019 | 45.76 | 46.69 | 45.76 | 46.48 | 4,600 | +0.76(+1.67%) |
May 23, 2019 | 46.52 | 46.52 | 45.60 | 45.72 | 6,644 | -1.55(-3.28%) |
May 22, 2019 | 47.01 | 47.27 | 47.00 | 47.27 | 4,130 | -0.30(-0.63%) |
May 21, 2019 | 47.32 | 47.58 | 47.26 | 47.57 | 8,259 | +0.37(+0.78%) |
May 20, 2019 | 47.48 | 47.48 | 46.95 | 47.20 | 9,215 | -1.37(-2.82%) |
May 17, 2019 | 48.47 | 48.94 | 48.47 | 48.57 | 6,200 | -1.10(-2.22%) |
May 16, 2019 | 49.73 | 49.83 | 49.61 | 49.67 | 4,869 | -0.73(-1.45%) |
May 15, 2019 | 49.95 | 50.50 | 49.73 | 50.41 | 4,554 | +0.29(+0.57%) |
May 14, 2019 | 49.74 | 50.38 | 49.74 | 50.12 | 6,514 | +0.52(+1.05%) |
May 13, 2019 | 50.29 | 50.34 | 49.50 | 49.60 | 34,721 | -1.13(-2.24%) |
May 10, 2019 | 50.38 | 50.73 | 50.01 | 50.73 | 7,800 | +0.95(+1.90%) |
May 09, 2019 | 49.65 | 49.86 | 49.17 | 49.79 | 8,205 | -0.77(-1.53%) |
May 08, 2019 | 50.33 | 50.68 | 50.33 | 50.56 | 13,499 | -0.47(-0.91%) |
May 07, 2019 | 51.48 | 51.63 | 50.89 | 51.03 | 10,248 | -1.59(-3.02%) |
May 06, 2019 | 53.09 | 53.09 | 52.19 | 52.62 | 2,437 | -0.97(-1.81%) |
May 03, 2019 | 53.34 | 53.59 | 53.34 | 53.59 | 10,700 | +0.69(+1.29%) |
May 02, 2019 | 53.20 | 53.20 | 52.76 | 52.91 | 5,635 | -0.07(-0.13%) |
May 01, 2019 | 53.41 | 53.41 | 52.92 | 52.97 | 7,572 | -0.36(-0.67%) |
Apr 30, 2019 | 53.31 | 53.34 | 53.20 | 53.33 | 9,556 | -0.01(-0.02%) |
Apr 29, 2019 | 53.32 | 53.34 | 53.20 | 53.34 | 21,931 | +0.12(+0.23%) |
Apr 26, 2019 | 52.63 | 53.37 | 52.63 | 53.22 | 59,500 | -0.98(-1.82%) |
Apr 25, 2019 | 54.29 | 54.60 | 54.20 | 54.20 | 232,724 | -0.50(-0.91%) |
Apr 24, 2019 | 54.24 | 55.40 | 54.24 | 54.70 | 110,137 | +0.30(+0.55%) |
Apr 23, 2019 | 54.35 | 54.47 | 54.29 | 54.40 | 10,204 | +0.05(+0.09%) |
Apr 22, 2019 | 54.17 | 54.42 | 54.17 | 54.35 | 6,866 | +0.70(+1.30%) |
Apr 18, 2019 | 53.68 | 53.79 | 53.43 | 53.65 | 13,000 | -0.12(-0.22%) |
Apr 17, 2019 | 53.84 | 54.00 | 53.76 | 53.77 | 4,701 | +0.97(+1.84%) |
Apr 16, 2019 | 52.38 | 52.91 | 52.32 | 52.80 | 9,819 | +1.12(+2.17%) |
Apr 15, 2019 | 51.72 | 51.75 | 51.60 | 51.68 | 5,293 | +0.62(+1.21%) |
Apr 12, 2019 | 51.24 | 51.39 | 50.95 | 51.06 | 17,900 | +0.32(+0.63%) |
Apr 11, 2019 | 51.19 | 51.19 | 50.71 | 50.74 | 81,447 | -0.59(-1.15%) |
Apr 10, 2019 | 51.50 | 51.50 | 51.23 | 51.33 | 11,732 | -0.16(-0.31%) |
Apr 09, 2019 | 51.74 | 51.85 | 51.47 | 51.49 | 5,634 | +0.51(+0.99%) |
Apr 08, 2019 | 51.17 | 51.17 | 50.75 | 50.98 | 4,996 | +0.28(+0.56%) |
Apr 05, 2019 | 50.27 | 50.74 | 50.27 | 50.70 | 64,000 | +0.36(+0.71%) |
Apr 04, 2019 | 50.34 | 50.54 | 50.31 | 50.34 | 45,971 | +0.82(+1.67%) |
Apr 03, 2019 | 49.86 | 49.97 | 49.52 | 49.52 | 7,198 | +0.96(+1.98%) |
Apr 02, 2019 | 48.50 | 48.56 | 48.41 | 48.56 | 5,769 | +0.38(+0.78%) |
Apr 01, 2019 | 47.79 | 48.19 | 47.62 | 48.19 | 19,391 | +1.19(+2.52%) |
Mar 29, 2019 | 46.76 | 47.11 | 46.76 | 47.00 | 74,700 | +0.22(+0.47%) |
Mar 28, 2019 | 47.04 | 47.10 | 46.60 | 46.78 | 65,803 | +0.12(+0.26%) |
Mar 27, 2019 | 46.87 | 46.87 | 46.40 | 46.66 | 20,530 | -0.56(-1.19%) |
Mar 26, 2019 | 47.36 | 47.74 | 47.09 | 47.22 | 10,321 | +0.46(+0.98%) |
Mar 25, 2019 | 46.87 | 46.87 | 46.35 | 46.76 | 14,998 | +0.43(+0.94%) |
Mar 22, 2019 | 47.44 | 47.44 | 46.29 | 46.33 | 24,800 | -0.24(-0.53%) |
Mar 21, 2019 | 46.15 | 46.59 | 46.07 | 46.57 | 59,842 | +0.58(+1.26%) |
Mar 20, 2019 | 46.38 | 46.49 | 45.79 | 45.99 | 9,988 | -0.54(-1.17%) |
Mar 19, 2019 | 46.94 | 46.94 | 46.53 | 46.53 | 11,502 | +0.15(+0.33%) |
Mar 18, 2019 | 46.20 | 46.63 | 46.20 | 46.38 | 20,341 | +0.01(+0.01%) |
Mar 15, 2019 | 46.27 | 46.42 | 46.20 | 46.38 | 50,400 | -1.10(-2.33%) |
Mar 14, 2019 | 47.70 | 47.70 | 47.22 | 47.48 | 112,073 | +0.98(+2.11%) |
Mar 13, 2019 | 48.00 | 48.00 | 46.05 | 46.50 | 568,947 | -4.20(-8.29%) |
Mar 12, 2019 | 51.33 | 51.33 | 50.65 | 50.70 | 50,655 | -1.37(-2.62%) |
Mar 11, 2019 | 49.98 | 53.00 | 49.98 | 52.07 | 104,352 | +3.57(+7.36%) |
Mar 08, 2019 | 47.40 | 49.00 | 47.40 | 48.50 | 17,400 | +5.12(+11.79%) |
Mar 07, 2019 | 43.52 | 43.52 | 43.31 | 43.38 | 13,344 | -1.58(-3.50%) |
Mar 06, 2019 | 45.05 | 45.12 | 44.91 | 44.96 | 18,561 | -0.19(-0.42%) |
Mar 05, 2019 | 45.24 | 45.25 | 45.06 | 45.15 | 11,998 | +0.01(+0.02%) |
Mar 04, 2019 | 44.56 | 45.47 | 44.56 | 45.14 | 12,169 | +1.33(+3.02%) |