Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.61 | 44.07 | 43.34 | 43.87 | 581,144 | -0.16(-0.36%) |
May 30, 2019 | 43.94 | 44.39 | 43.62 | 44.03 | 355,078 | +0.09(+0.21%) |
May 29, 2019 | 43.86 | 44.13 | 43.66 | 43.93 | 320,580 | -0.13(-0.29%) |
May 28, 2019 | 44.72 | 44.92 | 44.01 | 44.06 | 359,032 | -0.49(-1.10%) |
May 24, 2019 | 44.38 | 44.72 | 44.38 | 44.55 | 353,142 | +0.27(+0.61%) |
May 23, 2019 | 45.09 | 45.09 | 43.93 | 44.29 | 364,079 | -1.39(-3.04%) |
May 22, 2019 | 45.78 | 46.12 | 45.65 | 45.67 | 338,840 | -0.41(-0.88%) |
May 21, 2019 | 45.95 | 46.36 | 45.63 | 46.08 | 410,505 | +0.55(+1.22%) |
May 20, 2019 | 45.45 | 46.07 | 45.45 | 45.53 | 317,152 | -0.32(-0.71%) |
May 17, 2019 | 46.34 | 46.61 | 45.83 | 45.85 | 385,915 | -0.99(-2.11%) |
May 16, 2019 | 46.90 | 47.17 | 46.63 | 46.84 | 248,640 | +0.28(+0.60%) |
May 15, 2019 | 46.21 | 46.74 | 46.01 | 46.56 | 323,710 | -0.14(-0.30%) |
May 14, 2019 | 46.50 | 47.02 | 46.37 | 46.70 | 322,593 | +0.33(+0.72%) |
May 13, 2019 | 47.02 | 47.33 | 46.21 | 46.37 | 355,433 | -1.86(-3.85%) |
May 10, 2019 | 47.88 | 48.38 | 47.15 | 48.22 | 246,064 | +0.03(+0.06%) |
May 09, 2019 | 48.10 | 48.31 | 47.49 | 48.20 | 434,293 | -0.48(-0.99%) |
May 08, 2019 | 48.64 | 49.19 | 48.64 | 48.68 | 316,442 | -0.10(-0.21%) |
May 07, 2019 | 48.71 | 49.18 | 48.47 | 48.78 | 367,231 | -0.65(-1.31%) |
May 06, 2019 | 48.54 | 49.63 | 48.29 | 49.43 | 403,950 | -0.33(-0.67%) |
May 03, 2019 | 49.23 | 49.86 | 49.10 | 49.76 | 389,808 | +0.99(+2.03%) |
May 02, 2019 | 48.71 | 49.01 | 48.15 | 48.77 | 339,356 | -0.13(-0.26%) |
May 01, 2019 | 49.69 | 49.69 | 48.81 | 48.90 | 207,038 | -0.60(-1.21%) |
Apr 30, 2019 | 49.88 | 49.88 | 48.86 | 49.50 | 885,830 | -0.24(-0.48%) |
Apr 29, 2019 | 49.41 | 49.85 | 49.12 | 49.74 | 389,248 | +0.51(+1.03%) |
Apr 26, 2019 | 48.53 | 49.27 | 48.37 | 49.23 | 291,815 | +0.81(+1.68%) |
Apr 25, 2019 | 49.16 | 49.16 | 48.06 | 48.42 | 316,839 | -1.07(-2.17%) |
Apr 24, 2019 | 49.62 | 49.86 | 49.33 | 49.49 | 302,514 | -0.09(-0.19%) |
Apr 23, 2019 | 49.15 | 49.75 | 48.98 | 49.58 | 254,558 | +0.43(+0.88%) |
Apr 22, 2019 | 49.27 | 49.33 | 48.79 | 49.15 | 205,834 | -0.36(-0.73%) |
Apr 18, 2019 | 49.11 | 49.65 | 48.78 | 49.51 | 288,679 | +0.51(+1.04%) |
Apr 17, 2019 | 49.53 | 49.64 | 48.98 | 49.00 | 202,832 | -0.16(-0.32%) |
Apr 16, 2019 | 48.91 | 49.20 | 48.71 | 49.16 | 265,954 | +0.48(+0.99%) |
Apr 15, 2019 | 49.05 | 49.09 | 48.55 | 48.68 | 173,488 | -0.32(-0.66%) |
Apr 12, 2019 | 48.67 | 49.03 | 48.40 | 49.00 | 180,411 | +0.63(+1.30%) |
Apr 11, 2019 | 47.97 | 48.40 | 47.57 | 48.37 | 164,347 | +0.55(+1.16%) |
Apr 10, 2019 | 47.51 | 47.86 | 47.28 | 47.82 | 314,213 | +0.32(+0.68%) |
Apr 09, 2019 | 48.47 | 48.47 | 47.35 | 47.49 | 306,417 | -1.34(-2.75%) |
Apr 08, 2019 | 48.52 | 48.97 | 48.11 | 48.84 | 284,020 | +0.07(+0.15%) |
Apr 05, 2019 | 48.49 | 48.76 | 48.42 | 48.76 | 320,370 | +0.31(+0.63%) |
Apr 04, 2019 | 48.15 | 48.48 | 47.98 | 48.46 | 355,620 | +0.40(+0.83%) |
Apr 03, 2019 | 47.73 | 48.44 | 47.73 | 48.06 | 509,203 | +0.50(+1.05%) |
Apr 02, 2019 | 47.67 | 47.85 | 47.31 | 47.56 | 370,826 | -0.19(-0.41%) |
Apr 01, 2019 | 46.76 | 47.80 | 46.76 | 47.75 | 397,335 | +1.47(+3.18%) |
Mar 29, 2019 | 46.02 | 46.39 | 45.99 | 46.28 | 502,511 | +0.75(+1.64%) |
Mar 28, 2019 | 45.09 | 45.88 | 45.09 | 45.53 | 297,660 | +0.54(+1.19%) |
Mar 27, 2019 | 45.10 | 45.25 | 44.63 | 45.00 | 258,923 | -0.05(-0.10%) |
Mar 26, 2019 | 44.77 | 45.29 | 44.63 | 45.04 | 446,125 | +0.78(+1.75%) |
Mar 25, 2019 | 43.92 | 44.58 | 43.61 | 44.27 | 319,927 | +0.34(+0.78%) |
Mar 22, 2019 | 45.33 | 45.34 | 43.93 | 43.93 | 329,671 | -1.80(-3.94%) |
Mar 21, 2019 | 44.82 | 45.83 | 44.82 | 45.73 | 421,712 | +0.76(+1.69%) |
Mar 20, 2019 | 45.42 | 45.72 | 44.67 | 44.97 | 401,462 | -0.55(-1.22%) |
Mar 19, 2019 | 46.00 | 46.13 | 45.47 | 45.53 | 351,996 | -0.24(-0.53%) |
Mar 18, 2019 | 45.21 | 45.92 | 45.21 | 45.77 | 349,538 | +0.59(+1.31%) |
Mar 15, 2019 | 45.16 | 45.58 | 44.99 | 45.17 | 724,456 | +0.12(+0.27%) |
Mar 14, 2019 | 45.19 | 45.19 | 44.70 | 45.05 | 326,684 | -0.10(-0.23%) |
Mar 13, 2019 | 45.57 | 45.65 | 44.99 | 45.16 | 497,929 | -0.12(-0.27%) |
Mar 12, 2019 | 45.69 | 45.73 | 45.16 | 45.28 | 366,488 | -0.38(-0.83%) |
Mar 11, 2019 | 44.63 | 45.71 | 44.63 | 45.65 | 384,826 | +1.03(+2.30%) |
Mar 08, 2019 | 44.53 | 44.72 | 44.11 | 44.63 | 577,250 | -0.41(-0.90%) |
Mar 07, 2019 | 45.12 | 45.60 | 44.77 | 45.04 | 973,014 | -0.39(-0.85%) |
Mar 06, 2019 | 45.88 | 47.03 | 44.99 | 45.42 | 1,502,656 | -2.41(-5.04%) |
Mar 05, 2019 | 47.62 | 48.44 | 47.55 | 47.84 | 676,070 | +0.25(+0.52%) |
Mar 04, 2019 | 47.74 | 48.13 | 47.41 | 47.59 | 526,403 | -0.15(-0.31%) |