Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.84 | 47.04 | 46.76 | 46.98 | 819,700 | -0.49(-1.03%) |
May 30, 2019 | 47.43 | 47.54 | 47.32 | 47.47 | 1,570,690 | +0.08(+0.17%) |
May 29, 2019 | 47.36 | 47.43 | 47.18 | 47.39 | 297,671 | -0.26(-0.55%) |
May 28, 2019 | 48.05 | 48.16 | 47.65 | 47.65 | 536,780 | -0.48(-1.00%) |
May 24, 2019 | 48.05 | 48.13 | 47.95 | 48.13 | 360,500 | +0.54(+1.13%) |
May 23, 2019 | 47.58 | 47.63 | 47.39 | 47.59 | 320,944 | -0.51(-1.06%) |
May 22, 2019 | 48.13 | 48.22 | 48.06 | 48.10 | 250,166 | -0.34(-0.70%) |
May 21, 2019 | 48.41 | 48.50 | 48.25 | 48.44 | 296,201 | +0.30(+0.62%) |
May 20, 2019 | 48.10 | 48.29 | 48.02 | 48.14 | 509,152 | -0.07(-0.15%) |
May 17, 2019 | 48.17 | 48.41 | 48.06 | 48.21 | 349,200 | -0.31(-0.64%) |
May 16, 2019 | 48.38 | 48.70 | 48.33 | 48.52 | 790,211 | +0.28(+0.58%) |
May 15, 2019 | 47.72 | 48.29 | 47.71 | 48.24 | 769,600 | +0.11(+0.23%) |
May 14, 2019 | 47.95 | 48.28 | 47.93 | 48.13 | 719,275 | +0.43(+0.90%) |
May 13, 2019 | 47.87 | 47.95 | 47.59 | 47.70 | 460,929 | -1.06(-2.17%) |
May 10, 2019 | 48.40 | 48.80 | 48.16 | 48.76 | 449,400 | +0.34(+0.70%) |
May 09, 2019 | 48.11 | 48.52 | 48.04 | 48.42 | 1,482,632 | -0.29(-0.60%) |
May 08, 2019 | 48.71 | 48.89 | 48.58 | 48.71 | 1,069,573 | -0.14(-0.29%) |
May 07, 2019 | 49.22 | 49.23 | 48.65 | 48.85 | 624,046 | -0.82(-1.65%) |
May 06, 2019 | 49.18 | 49.71 | 49.11 | 49.67 | 247,298 | -0.54(-1.08%) |
May 03, 2019 | 49.94 | 50.22 | 49.92 | 50.21 | 238,900 | +0.53(+1.07%) |
May 02, 2019 | 49.83 | 49.88 | 49.60 | 49.68 | 336,006 | -0.06(-0.12%) |
May 01, 2019 | 50.13 | 50.22 | 49.74 | 49.74 | 340,139 | -0.35(-0.70%) |
Apr 30, 2019 | 50.02 | 50.16 | 49.88 | 50.09 | 673,527 | +0.03(+0.06%) |
Apr 29, 2019 | 49.92 | 50.10 | 49.87 | 50.06 | 202,891 | +0.17(+0.34%) |
Apr 26, 2019 | 49.76 | 49.91 | 49.73 | 49.89 | 262,300 | +0.19(+0.38%) |
Apr 25, 2019 | 49.59 | 49.72 | 49.53 | 49.70 | 390,282 | -0.04(-0.08%) |
Apr 24, 2019 | 49.93 | 49.93 | 49.70 | 49.74 | 461,416 | -0.66(-1.31%) |
Apr 23, 2019 | 50.24 | 50.41 | 50.21 | 50.40 | 261,924 | +0.01(+0.02%) |
Apr 22, 2019 | 50.38 | 50.47 | 50.33 | 50.39 | 300,927 | -0.08(-0.16%) |
Apr 18, 2019 | 50.50 | 50.55 | 50.37 | 50.47 | 339,500 | -0.11(-0.22%) |
Apr 17, 2019 | 50.74 | 50.74 | 50.50 | 50.58 | 390,889 | +0.19(+0.38%) |
Apr 16, 2019 | 50.50 | 50.54 | 50.38 | 50.39 | 268,042 | +0.06(+0.12%) |
Apr 15, 2019 | 50.40 | 50.40 | 50.22 | 50.33 | 263,654 | +0.01(+0.02%) |
Apr 12, 2019 | 50.29 | 50.38 | 50.22 | 50.32 | 285,300 | +0.40(+0.80%) |
Apr 11, 2019 | 50.00 | 50.03 | 49.80 | 49.92 | 385,576 | -0.07(-0.14%) |
Apr 10, 2019 | 49.90 | 50.05 | 49.86 | 49.99 | 386,607 | +0.13(+0.26%) |
Apr 09, 2019 | 50.07 | 50.07 | 49.83 | 49.86 | 246,364 | -0.30(-0.60%) |
Apr 08, 2019 | 50.18 | 50.18 | 50.01 | 50.16 | 275,052 | -0.02(-0.04%) |
Apr 05, 2019 | 50.03 | 50.18 | 49.96 | 50.18 | 539,500 | +0.11(+0.22%) |
Apr 04, 2019 | 50.02 | 50.09 | 49.94 | 50.07 | 505,054 | -0.04(-0.08%) |
Apr 03, 2019 | 50.05 | 50.24 | 50.02 | 50.11 | 387,904 | +0.39(+0.78%) |
Apr 02, 2019 | 49.63 | 49.74 | 49.51 | 49.72 | 846,849 | +0.12(+0.24%) |
Apr 01, 2019 | 49.49 | 49.63 | 49.43 | 49.60 | 588,550 | +0.72(+1.47%) |
Mar 29, 2019 | 48.88 | 48.95 | 48.67 | 48.88 | 496,700 | +0.10(+0.21%) |
Mar 28, 2019 | 48.76 | 48.81 | 48.57 | 48.78 | 738,672 | -0.18(-0.37%) |
Mar 27, 2019 | 49.00 | 49.13 | 48.66 | 48.96 | 568,025 | +0.02(+0.04%) |
Mar 26, 2019 | 49.12 | 49.12 | 48.84 | 48.94 | 515,959 | +0.20(+0.41%) |
Mar 25, 2019 | 48.68 | 48.85 | 48.58 | 48.74 | 798,277 | -0.03(-0.06%) |
Mar 22, 2019 | 49.14 | 49.17 | 48.73 | 48.77 | 2,179,900 | -0.93(-1.87%) |
Mar 21, 2019 | 49.39 | 49.70 | 49.39 | 49.70 | 334,725 | -0.03(-0.06%) |
Mar 20, 2019 | 49.58 | 49.99 | 49.40 | 49.73 | 604,836 | -0.08(-0.16%) |
Mar 19, 2019 | 50.02 | 50.08 | 49.72 | 49.81 | 592,050 | +0.12(+0.24%) |
Mar 18, 2019 | 49.53 | 49.72 | 49.53 | 49.69 | 450,323 | +0.29(+0.59%) |
Mar 15, 2019 | 49.22 | 49.43 | 49.22 | 49.40 | 526,600 | +0.49(+1.00%) |
Mar 14, 2019 | 48.87 | 49.02 | 48.87 | 48.91 | 411,186 | -0.06(-0.12%) |
Mar 13, 2019 | 48.72 | 48.99 | 48.69 | 48.97 | 445,902 | +0.43(+0.89%) |
Mar 12, 2019 | 48.48 | 48.61 | 48.46 | 48.54 | 544,363 | +0.01(+0.02%) |
Mar 11, 2019 | 48.18 | 48.53 | 48.18 | 48.53 | 436,709 | +0.50(+1.04%) |
Mar 08, 2019 | 47.89 | 48.04 | 47.79 | 48.03 | 1,906,400 | -0.18(-0.37%) |
Mar 07, 2019 | 48.68 | 48.68 | 48.18 | 48.21 | 735,872 | -0.67(-1.37%) |
Mar 06, 2019 | 49.04 | 49.09 | 48.85 | 48.88 | 816,737 | -0.09(-0.18%) |
Mar 05, 2019 | 48.88 | 49.05 | 48.81 | 48.97 | 1,395,490 | +0.08(+0.16%) |
Mar 04, 2019 | 49.11 | 49.11 | 48.70 | 48.89 | 685,993 | -0.24(-0.49%) |