Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.77 | 47.84 | 46.65 | 46.88 | 1,985,876 | -1.81(-3.71%) |
May 30, 2019 | 49.05 | 49.55 | 48.33 | 48.68 | 1,239,300 | -0.06(-0.13%) |
May 29, 2019 | 48.41 | 48.83 | 48.02 | 48.75 | 1,717,795 | -0.09(-0.18%) |
May 28, 2019 | 49.83 | 50.09 | 48.79 | 48.83 | 2,521,685 | -1.23(-2.46%) |
May 24, 2019 | 49.62 | 50.19 | 49.57 | 50.06 | 1,425,077 | +0.92(+1.88%) |
May 23, 2019 | 49.89 | 49.94 | 48.81 | 49.14 | 1,846,679 | -1.56(-3.08%) |
May 22, 2019 | 50.92 | 51.09 | 50.63 | 50.70 | 1,193,962 | -0.54(-1.05%) |
May 21, 2019 | 50.87 | 51.36 | 50.87 | 51.24 | 1,401,747 | +0.74(+1.47%) |
May 20, 2019 | 50.23 | 50.91 | 50.21 | 50.50 | 1,244,554 | +0.03(+0.06%) |
May 17, 2019 | 50.43 | 51.06 | 50.32 | 50.47 | 1,165,350 | -0.66(-1.30%) |
May 16, 2019 | 50.67 | 51.65 | 50.67 | 51.13 | 1,545,914 | +0.84(+1.66%) |
May 15, 2019 | 49.96 | 50.52 | 49.59 | 50.29 | 2,180,254 | -0.28(-0.56%) |
May 14, 2019 | 49.06 | 51.06 | 49.06 | 50.58 | 2,893,820 | +1.62(+3.32%) |
May 13, 2019 | 50.43 | 50.62 | 48.83 | 48.95 | 2,386,428 | -2.58(-5.00%) |
May 10, 2019 | 51.06 | 51.70 | 50.50 | 51.53 | 2,201,851 | +0.28(+0.54%) |
May 09, 2019 | 50.61 | 51.36 | 50.20 | 51.25 | 2,860,195 | -0.08(-0.15%) |
May 08, 2019 | 51.32 | 51.98 | 51.14 | 51.33 | 2,170,371 | -0.22(-0.43%) |
May 07, 2019 | 52.01 | 52.44 | 51.14 | 51.55 | 2,498,118 | -1.11(-2.11%) |
May 06, 2019 | 51.71 | 53.00 | 51.52 | 52.67 | 1,744,914 | -0.28(-0.54%) |
May 03, 2019 | 52.47 | 53.24 | 52.14 | 52.95 | 1,729,572 | +0.62(+1.19%) |
May 02, 2019 | 51.93 | 53.14 | 50.96 | 52.33 | 2,329,226 | +0.24(+0.47%) |
May 01, 2019 | 52.34 | 52.96 | 51.88 | 52.08 | 1,962,904 | -0.53(-1.00%) |
Apr 30, 2019 | 52.81 | 52.95 | 51.91 | 52.61 | 1,317,758 | -0.07(-0.13%) |
Apr 29, 2019 | 52.26 | 52.89 | 52.26 | 52.68 | 1,104,522 | +0.61(+1.17%) |
Apr 26, 2019 | 51.36 | 52.08 | 51.09 | 52.07 | 1,233,959 | +0.72(+1.40%) |
Apr 25, 2019 | 51.31 | 51.92 | 50.99 | 51.36 | 945,773 | -0.30(-0.58%) |
Apr 24, 2019 | 52.02 | 52.02 | 51.37 | 51.66 | 1,141,374 | -0.50(-0.95%) |
Apr 23, 2019 | 51.70 | 52.45 | 51.70 | 52.15 | 1,250,391 | +0.33(+0.64%) |
Apr 22, 2019 | 51.93 | 52.22 | 51.71 | 51.82 | 922,404 | -0.37(-0.71%) |
Apr 18, 2019 | 52.01 | 52.44 | 51.95 | 52.19 | 1,444,988 | +0.02(+0.05%) |
Apr 17, 2019 | 52.42 | 52.95 | 51.97 | 52.17 | 1,917,120 | +0.04(+0.08%) |
Apr 16, 2019 | 51.20 | 52.14 | 51.01 | 52.13 | 1,242,148 | +1.27(+2.50%) |
Apr 15, 2019 | 51.30 | 51.54 | 50.69 | 50.86 | 1,662,856 | -0.32(-0.63%) |
Apr 12, 2019 | 51.16 | 52.16 | 51.00 | 51.18 | 1,949,225 | +0.80(+1.58%) |
Apr 11, 2019 | 49.92 | 50.81 | 49.89 | 50.39 | 1,815,974 | +0.75(+1.51%) |
Apr 10, 2019 | 48.89 | 49.72 | 48.58 | 49.64 | 1,722,001 | +0.85(+1.75%) |
Apr 09, 2019 | 49.55 | 49.61 | 48.68 | 48.79 | 1,621,837 | -0.98(-1.96%) |
Apr 08, 2019 | 49.61 | 50.01 | 49.54 | 49.76 | 1,202,425 | +0.06(+0.13%) |
Apr 05, 2019 | 49.32 | 49.88 | 49.09 | 49.70 | 1,539,182 | +0.58(+1.18%) |
Apr 04, 2019 | 48.61 | 49.54 | 48.61 | 49.12 | 1,398,947 | +0.45(+0.93%) |
Apr 03, 2019 | 48.62 | 49.16 | 48.42 | 48.67 | 1,990,182 | +0.75(+1.57%) |
Apr 02, 2019 | 48.51 | 48.71 | 47.87 | 47.91 | 2,105,772 | -0.62(-1.28%) |
Apr 01, 2019 | 46.83 | 48.62 | 46.61 | 48.53 | 3,295,180 | +2.52(+5.47%) |
Mar 29, 2019 | 46.24 | 46.51 | 45.85 | 46.02 | 1,900,315 | +0.29(+0.63%) |
Mar 28, 2019 | 45.59 | 45.92 | 45.19 | 45.73 | 2,124,925 | +0.27(+0.60%) |
Mar 27, 2019 | 45.55 | 45.82 | 45.19 | 45.45 | 1,992,204 | -0.07(-0.16%) |
Mar 26, 2019 | 45.31 | 45.95 | 45.15 | 45.52 | 2,309,317 | +0.50(+1.11%) |
Mar 25, 2019 | 45.30 | 45.69 | 44.80 | 45.02 | 3,413,109 | -0.20(-0.43%) |
Mar 22, 2019 | 46.75 | 47.15 | 45.04 | 45.22 | 3,469,348 | -2.19(-4.61%) |
Mar 21, 2019 | 46.76 | 47.55 | 46.36 | 47.40 | 2,745,480 | +0.27(+0.58%) |
Mar 20, 2019 | 48.96 | 49.21 | 47.04 | 47.13 | 3,224,742 | -1.96(-3.99%) |
Mar 19, 2019 | 49.96 | 50.32 | 49.05 | 49.09 | 1,989,319 | -0.50(-1.01%) |
Mar 18, 2019 | 49.36 | 50.11 | 49.28 | 49.59 | 2,900,209 | +0.42(+0.86%) |
Mar 15, 2019 | 48.31 | 49.24 | 48.27 | 49.17 | 3,738,124 | +0.77(+1.59%) |
Mar 14, 2019 | 48.32 | 48.73 | 48.16 | 48.40 | 2,141,802 | -0.05(-0.10%) |
Mar 13, 2019 | 48.39 | 48.78 | 48.04 | 48.45 | 1,855,142 | +0.42(+0.88%) |
Mar 12, 2019 | 47.97 | 48.27 | 47.81 | 48.02 | 2,041,602 | +0.25(+0.53%) |
Mar 11, 2019 | 47.47 | 47.95 | 47.37 | 47.77 | 1,731,020 | +0.60(+1.28%) |
Mar 08, 2019 | 46.74 | 47.22 | 46.56 | 47.17 | 2,672,968 | -0.17(-0.36%) |
Mar 07, 2019 | 48.30 | 48.30 | 47.03 | 47.34 | 3,435,628 | -1.29(-2.66%) |
Mar 06, 2019 | 49.00 | 49.54 | 48.42 | 48.63 | 1,865,216 | -0.52(-1.05%) |
Mar 05, 2019 | 49.25 | 49.35 | 48.43 | 49.15 | 1,880,703 | -0.03(-0.06%) |
Mar 04, 2019 | 49.40 | 50.02 | 48.65 | 49.18 | 2,104,789 | -0.12(-0.24%) |