Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.14 | 45.52 | 44.67 | 44.82 | 1,170,600 | -1.05(-2.29%) |
May 30, 2019 | 46.19 | 46.65 | 45.67 | 45.87 | 911,633 | -0.17(-0.37%) |
May 29, 2019 | 45.96 | 46.16 | 45.34 | 46.04 | 1,654,652 | -0.19(-0.41%) |
May 28, 2019 | 46.96 | 47.01 | 46.14 | 46.23 | 1,972,047 | -0.69(-1.47%) |
May 24, 2019 | 47.48 | 47.55 | 46.84 | 46.92 | 1,038,000 | -0.23(-0.49%) |
May 23, 2019 | 48.21 | 48.56 | 46.89 | 47.15 | 1,361,883 | -1.99(-4.05%) |
May 22, 2019 | 49.96 | 50.05 | 48.79 | 49.14 | 952,377 | -1.24(-2.46%) |
May 21, 2019 | 49.83 | 50.49 | 49.67 | 50.38 | 1,194,066 | +0.89(+1.80%) |
May 20, 2019 | 49.31 | 49.85 | 49.26 | 49.49 | 960,363 | -0.31(-0.62%) |
May 17, 2019 | 49.83 | 50.31 | 49.33 | 49.80 | 1,037,000 | -0.54(-1.07%) |
May 16, 2019 | 50.63 | 50.95 | 50.19 | 50.34 | 744,972 | +0.21(+0.42%) |
May 15, 2019 | 49.86 | 50.41 | 49.06 | 50.13 | 701,452 | -0.13(-0.26%) |
May 14, 2019 | 49.50 | 50.69 | 49.49 | 50.26 | 994,061 | +1.06(+2.15%) |
May 13, 2019 | 49.63 | 49.80 | 48.92 | 49.20 | 958,118 | -1.61(-3.17%) |
May 10, 2019 | 49.51 | 51.14 | 49.42 | 50.81 | 1,338,300 | +1.04(+2.09%) |
May 09, 2019 | 49.87 | 50.08 | 49.15 | 49.77 | 944,082 | -0.80(-1.58%) |
May 08, 2019 | 50.06 | 51.04 | 50.05 | 50.57 | 1,167,416 | +0.31(+0.62%) |
May 07, 2019 | 50.84 | 51.13 | 49.38 | 50.26 | 2,573,311 | -1.19(-2.31%) |
May 06, 2019 | 50.96 | 52.02 | 50.65 | 51.45 | 1,211,725 | -0.34(-0.66%) |
May 03, 2019 | 51.75 | 52.31 | 51.37 | 51.79 | 1,106,200 | +0.37(+0.72%) |
May 02, 2019 | 51.87 | 52.18 | 50.94 | 51.42 | 1,083,912 | -0.37(-0.71%) |
May 01, 2019 | 50.49 | 52.68 | 49.96 | 51.79 | 1,657,360 | +2.15(+4.33%) |
Apr 30, 2019 | 49.53 | 49.92 | 49.26 | 49.64 | 1,164,006 | +0.02(+0.04%) |
Apr 29, 2019 | 48.91 | 49.96 | 48.81 | 49.62 | 825,608 | +0.80(+1.64%) |
Apr 26, 2019 | 48.67 | 48.95 | 48.48 | 48.82 | 485,000 | +0.15(+0.31%) |
Apr 25, 2019 | 49.06 | 49.45 | 48.64 | 48.67 | 741,044 | -0.58(-1.18%) |
Apr 24, 2019 | 49.46 | 49.69 | 49.13 | 49.25 | 1,120,202 | -0.05(-0.10%) |
Apr 23, 2019 | 48.68 | 49.46 | 48.68 | 49.30 | 658,780 | +0.64(+1.32%) |
Apr 22, 2019 | 49.42 | 49.64 | 48.53 | 48.66 | 342,510 | -0.75(-1.52%) |
Apr 18, 2019 | 50.00 | 50.01 | 48.99 | 49.41 | 768,400 | -0.39(-0.78%) |
Apr 17, 2019 | 49.49 | 50.00 | 49.49 | 49.80 | 558,057 | +0.54(+1.10%) |
Apr 16, 2019 | 49.20 | 49.55 | 48.73 | 49.26 | 614,992 | +0.33(+0.67%) |
Apr 15, 2019 | 49.30 | 49.70 | 48.89 | 48.93 | 764,828 | -0.28(-0.57%) |
Apr 12, 2019 | 48.94 | 49.38 | 48.81 | 49.21 | 732,800 | +0.76(+1.57%) |
Apr 11, 2019 | 47.60 | 48.53 | 47.48 | 48.45 | 974,253 | +1.05(+2.22%) |
Apr 10, 2019 | 47.10 | 47.69 | 46.93 | 47.40 | 693,324 | +0.30(+0.64%) |
Apr 09, 2019 | 48.15 | 48.36 | 46.99 | 47.10 | 1,182,738 | -1.30(-2.69%) |
Apr 08, 2019 | 49.06 | 49.10 | 48.36 | 48.40 | 695,590 | -0.60(-1.22%) |
Apr 05, 2019 | 48.75 | 49.05 | 48.50 | 49.00 | 660,300 | +0.51(+1.05%) |
Apr 04, 2019 | 48.03 | 48.70 | 47.88 | 48.49 | 1,098,054 | +0.57(+1.19%) |
Apr 03, 2019 | 47.99 | 48.55 | 47.74 | 47.92 | 1,171,551 | +0.32(+0.67%) |
Apr 02, 2019 | 47.65 | 47.73 | 47.40 | 47.60 | 992,612 | -0.04(-0.08%) |
Apr 01, 2019 | 47.13 | 47.95 | 47.13 | 47.64 | 1,366,088 | +1.10(+2.36%) |
Mar 29, 2019 | 46.10 | 46.74 | 46.04 | 46.54 | 1,552,800 | +0.68(+1.48%) |
Mar 28, 2019 | 45.25 | 45.92 | 45.12 | 45.86 | 932,012 | +0.67(+1.48%) |
Mar 27, 2019 | 44.68 | 45.40 | 44.64 | 45.19 | 1,431,484 | +0.51(+1.14%) |
Mar 26, 2019 | 44.07 | 44.85 | 44.07 | 44.68 | 1,693,556 | +0.42(+0.95%) |
Mar 25, 2019 | 44.89 | 45.03 | 44.18 | 44.26 | 2,084,142 | -0.64(-1.43%) |
Mar 22, 2019 | 45.48 | 45.61 | 44.53 | 44.90 | 3,302,000 | -0.80(-1.75%) |
Mar 21, 2019 | 43.92 | 45.76 | 43.80 | 45.70 | 1,246,302 | +1.68(+3.82%) |
Mar 20, 2019 | 44.28 | 44.28 | 43.82 | 44.02 | 1,206,334 | -0.43(-0.97%) |
Mar 19, 2019 | 44.55 | 44.91 | 44.40 | 44.45 | 1,562,485 | +0.25(+0.57%) |
Mar 18, 2019 | 43.71 | 44.21 | 43.44 | 44.20 | 985,691 | +0.72(+1.66%) |
Mar 15, 2019 | 42.92 | 43.61 | 42.91 | 43.48 | 2,091,700 | +0.58(+1.35%) |
Mar 14, 2019 | 43.33 | 43.42 | 42.78 | 42.90 | 814,094 | -0.18(-0.42%) |
Mar 13, 2019 | 43.75 | 44.10 | 43.03 | 43.08 | 1,562,749 | -0.47(-1.08%) |
Mar 12, 2019 | 41.60 | 43.70 | 41.26 | 43.55 | 3,014,079 | +1.92(+4.61%) |
Mar 11, 2019 | 40.72 | 41.71 | 40.48 | 41.63 | 1,239,269 | +0.67(+1.64%) |
Mar 08, 2019 | 40.54 | 41.11 | 40.16 | 40.96 | 1,509,500 | +0.12(+0.29%) |
Mar 07, 2019 | 41.45 | 41.45 | 40.50 | 40.84 | 2,312,611 | -0.65(-1.57%) |
Mar 06, 2019 | 43.30 | 43.56 | 41.49 | 41.49 | 1,987,454 | -1.92(-4.42%) |
Mar 05, 2019 | 44.14 | 44.14 | 43.39 | 43.41 | 1,428,079 | -0.71(-1.61%) |
Mar 04, 2019 | 45.29 | 45.80 | 43.99 | 44.12 | 1,532,692 | -0.95(-2.11%) |