Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.54 | 42.76 | 42.42 | 42.50 | 159,483 | -0.50(-1.17%) |
May 30, 2019 | 42.90 | 43.24 | 42.88 | 43.00 | 68,145 | +0.19(+0.46%) |
May 29, 2019 | 43.01 | 43.06 | 42.65 | 42.81 | 122,803 | -0.47(-1.09%) |
May 28, 2019 | 43.58 | 43.82 | 43.24 | 43.28 | 14,877 | -0.22(-0.51%) |
May 24, 2019 | 43.89 | 43.89 | 43.50 | 43.50 | 14,763 | -0.07(-0.17%) |
May 23, 2019 | 43.78 | 43.78 | 43.32 | 43.58 | 56,486 | -0.68(-1.53%) |
May 22, 2019 | 44.37 | 44.41 | 44.16 | 44.26 | 17,008 | -0.21(-0.48%) |
May 21, 2019 | 44.31 | 44.66 | 44.31 | 44.47 | 30,651 | +0.51(+1.16%) |
May 20, 2019 | 44.15 | 44.24 | 43.85 | 43.96 | 31,600 | -0.77(-1.72%) |
May 17, 2019 | 44.86 | 45.32 | 44.67 | 44.73 | 46,120 | -0.49(-1.09%) |
May 16, 2019 | 44.91 | 45.47 | 44.91 | 45.22 | 72,788 | +0.37(+0.83%) |
May 15, 2019 | 44.17 | 45.03 | 44.17 | 44.85 | 32,630 | +0.36(+0.81%) |
May 14, 2019 | 44.07 | 44.68 | 44.07 | 44.49 | 26,318 | +0.65(+1.48%) |
May 13, 2019 | 44.38 | 44.38 | 43.63 | 43.84 | 48,000 | -1.46(-3.22%) |
May 10, 2019 | 45.17 | 45.52 | 44.36 | 45.30 | 35,991 | -0.06(-0.12%) |
May 09, 2019 | 44.98 | 45.37 | 44.52 | 45.35 | 20,382 | -0.06(-0.14%) |
May 08, 2019 | 45.40 | 45.67 | 45.19 | 45.41 | 283,795 | -0.07(-0.15%) |
May 07, 2019 | 46.20 | 46.20 | 45.16 | 45.48 | 91,148 | -1.00(-2.16%) |
May 06, 2019 | 45.94 | 46.58 | 45.70 | 46.48 | 32,479 | -0.44(-0.95%) |
May 03, 2019 | 46.58 | 46.94 | 46.50 | 46.93 | 20,043 | +0.58(+1.26%) |
May 02, 2019 | 46.16 | 46.56 | 46.00 | 46.34 | 35,226 | +0.14(+0.30%) |
May 01, 2019 | 46.79 | 46.79 | 46.20 | 46.20 | 14,449 | -0.51(-1.09%) |
Apr 30, 2019 | 46.41 | 46.72 | 46.23 | 46.72 | 13,402 | +0.22(+0.48%) |
Apr 29, 2019 | 46.42 | 46.57 | 46.33 | 46.49 | 15,931 | +0.09(+0.20%) |
Apr 26, 2019 | 46.32 | 46.45 | 45.92 | 46.40 | 20,474 | +0.06(+0.12%) |
Apr 25, 2019 | 46.29 | 46.37 | 45.87 | 46.34 | 18,585 | -0.12(-0.26%) |
Apr 24, 2019 | 46.48 | 46.60 | 46.34 | 46.46 | 22,576 | +0.03(+0.07%) |
Apr 23, 2019 | 45.95 | 46.51 | 45.95 | 46.43 | 35,820 | +0.58(+1.26%) |
Apr 22, 2019 | 45.72 | 45.85 | 45.67 | 45.85 | 26,654 | -0.01(-0.02%) |
Apr 18, 2019 | 46.00 | 46.01 | 45.57 | 45.86 | 49,784 | -0.08(-0.18%) |
Apr 17, 2019 | 46.36 | 46.36 | 45.79 | 45.95 | 28,443 | -0.14(-0.30%) |
Apr 16, 2019 | 46.10 | 46.26 | 45.98 | 46.08 | 22,890 | +0.10(+0.22%) |
Apr 15, 2019 | 46.20 | 46.20 | 45.77 | 45.98 | 38,262 | -0.07(-0.16%) |
Apr 12, 2019 | 45.98 | 46.07 | 45.90 | 46.06 | 16,056 | +0.31(+0.68%) |
Apr 11, 2019 | 45.97 | 45.97 | 45.67 | 45.74 | 21,469 | -0.10(-0.21%) |
Apr 10, 2019 | 45.70 | 45.94 | 45.64 | 45.84 | 109,936 | +0.22(+0.48%) |
Apr 09, 2019 | 45.82 | 45.82 | 45.52 | 45.62 | 40,097 | -0.32(-0.69%) |
Apr 08, 2019 | 45.97 | 45.97 | 45.57 | 45.94 | 49,210 | +0.10(+0.21%) |
Apr 05, 2019 | 45.78 | 45.89 | 45.68 | 45.84 | 34,159 | +0.35(+0.77%) |
Apr 04, 2019 | 45.65 | 45.67 | 45.24 | 45.49 | 111,167 | -0.10(-0.22%) |
Apr 03, 2019 | 45.53 | 45.84 | 45.47 | 45.59 | 84,508 | +0.32(+0.72%) |
Apr 02, 2019 | 45.17 | 45.27 | 45.01 | 45.27 | 18,976 | +0.09(+0.21%) |
Apr 01, 2019 | 44.87 | 45.20 | 44.87 | 45.17 | 142,569 | +0.78(+1.76%) |
Mar 29, 2019 | 44.26 | 44.50 | 44.26 | 44.40 | 12,069 | +0.38(+0.86%) |
Mar 28, 2019 | 43.95 | 44.16 | 43.80 | 44.02 | 9,502 | +0.20(+0.45%) |
Mar 27, 2019 | 44.02 | 44.10 | 43.63 | 43.82 | 37,598 | -0.35(-0.80%) |
Mar 26, 2019 | 44.36 | 44.40 | 43.96 | 44.17 | 18,356 | +0.32(+0.74%) |
Mar 25, 2019 | 43.85 | 43.89 | 43.52 | 43.85 | 34,595 | -0.10(-0.23%) |
Mar 22, 2019 | 44.65 | 44.80 | 43.89 | 43.95 | 34,159 | -0.97(-2.15%) |
Mar 21, 2019 | 44.01 | 45.06 | 44.01 | 44.91 | 71,919 | +0.64(+1.45%) |
Mar 20, 2019 | 44.29 | 44.50 | 43.94 | 44.27 | 29,907 | +0.00(+0.00%) |
Mar 19, 2019 | 44.36 | 44.54 | 44.16 | 44.27 | 204,121 | +0.09(+0.20%) |
Mar 18, 2019 | 44.24 | 44.42 | 43.92 | 44.18 | 28,803 | +0.05(+0.10%) |
Mar 15, 2019 | 43.96 | 44.32 | 43.96 | 44.14 | 38,209 | +0.38(+0.86%) |
Mar 14, 2019 | 43.84 | 43.91 | 43.68 | 43.76 | 8,179 | -0.12(-0.26%) |
Mar 13, 2019 | 43.91 | 44.10 | 43.68 | 43.88 | 33,536 | +0.35(+0.79%) |
Mar 12, 2019 | 43.58 | 43.62 | 43.36 | 43.53 | 53,699 | +0.10(+0.23%) |
Mar 11, 2019 | 42.82 | 43.45 | 42.82 | 43.43 | 35,609 | +0.80(+1.88%) |
Mar 08, 2019 | 42.35 | 42.63 | 42.18 | 42.63 | 33,244 | -0.09(-0.20%) |
Mar 07, 2019 | 43.16 | 43.16 | 42.64 | 42.72 | 44,546 | -0.56(-1.30%) |
Mar 06, 2019 | 43.72 | 43.72 | 43.21 | 43.28 | 10,104 | -0.36(-0.83%) |
Mar 05, 2019 | 43.86 | 43.86 | 43.53 | 43.64 | 18,354 | +0.04(+0.09%) |
Mar 04, 2019 | 44.19 | 44.19 | 43.22 | 43.60 | 63,173 | -0.35(-0.79%) |