Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.95 | 42.75 | 41.72 | 42.46 | 19,535 | -0.70(-1.63%) |
May 30, 2019 | 42.92 | 43.44 | 42.92 | 43.17 | 8,264 | +0.26(+0.62%) |
May 29, 2019 | 43.04 | 43.22 | 42.28 | 42.90 | 15,994 | -0.80(-1.82%) |
May 28, 2019 | 43.70 | 43.70 | 43.70 | 43.70 | 15 | -0.87(-1.94%) |
May 24, 2019 | 44.36 | 44.56 | 44.36 | 44.56 | 102 | +0.95(+2.18%) |
May 23, 2019 | 43.61 | 43.61 | 43.61 | 43.61 | 31 | -1.14(-2.55%) |
May 22, 2019 | 44.76 | 44.76 | 44.76 | 44.76 | 164 | -0.36(-0.79%) |
May 21, 2019 | 45.11 | 45.11 | 45.11 | 45.11 | 25 | +0.81(+1.83%) |
May 20, 2019 | 44.30 | 44.30 | 44.30 | 44.30 | 2 | -0.69(-1.53%) |
May 17, 2019 | 44.98 | 45.20 | 44.93 | 44.99 | 8,079 | -0.49(-1.09%) |
May 16, 2019 | 45.48 | 45.48 | 45.48 | 45.48 | 16 | +0.64(+1.43%) |
May 15, 2019 | 43.70 | 44.84 | 43.41 | 44.84 | 4,587 | +0.44(+1.00%) |
May 14, 2019 | 44.40 | 44.40 | 44.40 | 44.40 | 51 | +0.43(+0.97%) |
May 13, 2019 | 43.97 | 43.97 | 43.97 | 43.97 | 32 | -1.71(-3.73%) |
May 10, 2019 | 45.68 | 45.68 | 45.68 | 45.68 | 102 | +0.55(+1.21%) |
May 09, 2019 | 44.58 | 45.13 | 44.52 | 45.13 | 2,873 | -0.48(-1.05%) |
May 08, 2019 | 45.61 | 45.61 | 45.61 | 45.61 | 0 | +0.35(+0.78%) |
May 07, 2019 | 45.40 | 45.40 | 45.26 | 45.26 | 282 | -1.52(-3.24%) |
May 06, 2019 | 46.49 | 46.77 | 46.35 | 46.77 | 2,210 | -1.58(-3.26%) |
May 03, 2019 | 47.60 | 48.35 | 47.40 | 48.35 | 1,329 | +1.11(+2.35%) |
May 02, 2019 | 47.42 | 47.94 | 46.66 | 47.24 | 9,322 | -0.67(-1.40%) |
May 01, 2019 | 48.18 | 48.63 | 47.63 | 47.91 | 38,869 | -0.13(-0.27%) |
Apr 30, 2019 | 47.69 | 48.15 | 47.53 | 48.04 | 19,369 | +0.59(+1.24%) |
Apr 29, 2019 | 47.27 | 47.46 | 46.90 | 47.45 | 10,213 | +0.01(+0.03%) |
Apr 26, 2019 | 46.83 | 47.77 | 46.83 | 47.44 | 21,682 | +0.19(+0.39%) |
Apr 25, 2019 | 46.82 | 47.26 | 46.52 | 47.25 | 28,857 | -0.18(-0.38%) |
Apr 24, 2019 | 47.37 | 47.97 | 47.11 | 47.43 | 47,053 | -0.63(-1.30%) |
Apr 23, 2019 | 47.35 | 48.25 | 47.08 | 48.06 | 33,024 | +0.10(+0.20%) |
Apr 22, 2019 | 47.58 | 47.96 | 47.58 | 47.96 | 586 | -0.04(-0.08%) |
Apr 18, 2019 | 48.24 | 48.24 | 47.61 | 48.00 | 715 | -0.24(-0.50%) |
Apr 17, 2019 | 48.24 | 48.24 | 48.24 | 48.24 | 347 | +0.31(+0.64%) |
Apr 16, 2019 | 47.65 | 47.93 | 47.65 | 47.93 | 148 | +0.07(+0.15%) |
Apr 15, 2019 | 47.62 | 47.86 | 47.62 | 47.86 | 8,905 | +0.01(+0.03%) |
Apr 12, 2019 | 47.50 | 48.09 | 47.50 | 47.85 | 4,807 | +0.80(+1.70%) |
Apr 11, 2019 | 47.10 | 47.10 | 46.77 | 47.04 | 8,862 | +0.02(+0.05%) |
Apr 10, 2019 | 46.74 | 47.02 | 46.72 | 47.02 | 229 | +0.02(+0.05%) |
Apr 09, 2019 | 46.83 | 46.99 | 46.83 | 46.99 | 104 | -0.01(-0.03%) |
Apr 08, 2019 | 47.10 | 47.31 | 46.70 | 47.01 | 9,787 | -0.22(-0.46%) |
Apr 05, 2019 | 46.85 | 47.22 | 46.85 | 47.22 | 102 | +0.38(+0.81%) |
Apr 04, 2019 | 47.20 | 47.20 | 46.84 | 46.84 | 422 | -0.38(-0.80%) |
Apr 03, 2019 | 46.80 | 47.22 | 46.80 | 47.22 | 415 | +1.10(+2.39%) |
Apr 02, 2019 | 45.95 | 46.20 | 45.95 | 46.12 | 2,556 | +0.24(+0.52%) |
Apr 01, 2019 | 45.88 | 45.88 | 45.88 | 45.88 | 2 | +1.23(+2.76%) |
Mar 29, 2019 | 44.65 | 44.65 | 44.65 | 44.65 | 102 | +0.26(+0.59%) |
Mar 28, 2019 | 43.95 | 44.38 | 43.81 | 44.38 | 10,468 | -0.27(-0.62%) |
Mar 27, 2019 | 44.39 | 44.94 | 44.18 | 44.66 | 1,322 | -0.00(-0.01%) |
Mar 26, 2019 | 44.66 | 44.66 | 44.66 | 44.66 | 0 | +0.32(+0.73%) |
Mar 25, 2019 | 44.32 | 44.68 | 44.32 | 44.34 | 1,828 | -0.02(-0.05%) |
Mar 22, 2019 | 44.65 | 44.98 | 44.36 | 44.36 | 8,898 | -2.42(-5.18%) |
Mar 21, 2019 | 46.54 | 47.24 | 46.54 | 46.79 | 5,683 | -0.80(-1.67%) |
Mar 20, 2019 | 47.37 | 47.58 | 47.36 | 47.58 | 1,116 | +0.33(+0.70%) |
Mar 19, 2019 | 47.55 | 47.59 | 47.25 | 47.25 | 8,865 | +0.70(+1.49%) |
Mar 18, 2019 | 46.55 | 46.55 | 46.55 | 46.55 | 2 | +0.32(+0.69%) |
Mar 15, 2019 | 46.52 | 46.82 | 46.15 | 46.23 | 7,785 | +0.76(+1.67%) |
Mar 14, 2019 | 45.95 | 45.95 | 45.47 | 45.47 | 208 | +0.62(+1.39%) |
Mar 13, 2019 | 44.85 | 44.85 | 44.85 | 44.85 | 36 | +1.16(+2.64%) |
Mar 12, 2019 | 43.80 | 43.80 | 43.61 | 43.69 | 8,942 | +0.00(+0.00%) |
Mar 11, 2019 | 43.80 | 43.80 | 43.61 | 43.69 | 8,942 | +0.31(+0.72%) |
Mar 08, 2019 | 43.38 | 43.38 | 43.38 | 43.38 | 0 | -0.26(-0.59%) |
Mar 07, 2019 | 44.36 | 44.36 | 43.56 | 43.63 | 2,193 | -1.27(-2.82%) |
Mar 06, 2019 | 44.90 | 44.90 | 44.90 | 44.90 | 307 | -0.18(-0.40%) |
Mar 05, 2019 | 44.73 | 45.08 | 44.73 | 45.08 | 443 | +0.41(+0.92%) |
Mar 04, 2019 | 45.33 | 45.33 | 44.67 | 44.67 | 463 | -0.59(-1.29%) |