Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.16 | 44.38 | 44.00 | 44.04 | 5,777 | -0.68(-1.53%) |
May 30, 2019 | 44.82 | 44.89 | 44.63 | 44.72 | 30,115 | +0.25(+0.57%) |
May 29, 2019 | 44.59 | 44.64 | 44.18 | 44.47 | 5,189 | -0.27(-0.61%) |
May 28, 2019 | 45.28 | 45.31 | 44.74 | 44.74 | 13,312 | -0.23(-0.52%) |
May 24, 2019 | 45.29 | 45.31 | 44.97 | 44.97 | 4,126 | +0.11(+0.24%) |
May 23, 2019 | 44.85 | 44.91 | 44.56 | 44.87 | 4,319 | -0.94(-2.05%) |
May 22, 2019 | 45.59 | 45.95 | 45.59 | 45.80 | 9,016 | -0.25(-0.54%) |
May 21, 2019 | 45.90 | 46.05 | 45.90 | 46.05 | 1,300 | +0.66(+1.46%) |
May 20, 2019 | 45.33 | 45.78 | 45.33 | 45.39 | 2,138 | -0.94(-2.02%) |
May 17, 2019 | 46.40 | 46.83 | 46.33 | 46.33 | 2,166 | -0.46(-0.99%) |
May 16, 2019 | 45.56 | 47.06 | 45.56 | 46.79 | 2,864 | +0.39(+0.84%) |
May 15, 2019 | 45.57 | 46.53 | 45.39 | 46.40 | 2,518 | +0.42(+0.92%) |
May 14, 2019 | 45.84 | 46.16 | 45.79 | 45.98 | 1,523 | +0.83(+1.83%) |
May 13, 2019 | 45.84 | 45.86 | 45.05 | 45.16 | 4,883 | -1.97(-4.18%) |
May 10, 2019 | 46.28 | 47.28 | 46.03 | 47.13 | 3,301 | +0.11(+0.23%) |
May 09, 2019 | 46.82 | 47.02 | 46.32 | 47.02 | 3,110 | -0.36(-0.75%) |
May 08, 2019 | 47.43 | 47.69 | 47.37 | 47.37 | 4,545 | -0.11(-0.24%) |
May 07, 2019 | 48.05 | 48.05 | 47.13 | 47.49 | 2,850 | -1.08(-2.23%) |
May 06, 2019 | 47.78 | 48.61 | 47.57 | 48.57 | 7,432 | -0.41(-0.83%) |
May 03, 2019 | 48.76 | 48.98 | 48.75 | 48.98 | 1,960 | +0.41(+0.84%) |
May 02, 2019 | 48.66 | 48.66 | 48.32 | 48.57 | 3,228 | -0.11(-0.22%) |
May 01, 2019 | 49.48 | 49.48 | 48.68 | 48.68 | 3,081 | -0.40(-0.81%) |
Apr 30, 2019 | 48.91 | 49.09 | 48.63 | 49.07 | 3,243 | +0.15(+0.30%) |
Apr 29, 2019 | 48.89 | 49.01 | 48.89 | 48.93 | 1,932 | +0.04(+0.09%) |
Apr 26, 2019 | 48.91 | 48.91 | 48.42 | 48.88 | 5,777 | -0.25(-0.51%) |
Apr 25, 2019 | 49.37 | 49.37 | 49.06 | 49.13 | 3,663 | -0.25(-0.51%) |
Apr 24, 2019 | 49.35 | 49.51 | 49.35 | 49.38 | 3,002 | +0.09(+0.18%) |
Apr 23, 2019 | 48.92 | 49.36 | 48.92 | 49.30 | 5,654 | +0.49(+1.01%) |
Apr 22, 2019 | 48.46 | 48.80 | 48.46 | 48.80 | 2,357 | +0.18(+0.38%) |
Apr 18, 2019 | 48.65 | 48.65 | 48.37 | 48.62 | 3,198 | +0.02(+0.05%) |
Apr 17, 2019 | 48.67 | 48.67 | 48.59 | 48.59 | 1,439 | +0.04(+0.09%) |
Apr 16, 2019 | 48.52 | 48.71 | 48.50 | 48.55 | 8,029 | +0.27(+0.56%) |
Apr 15, 2019 | 48.14 | 48.29 | 48.12 | 48.28 | 3,534 | +0.01(+0.02%) |
Apr 12, 2019 | 48.18 | 48.27 | 48.15 | 48.27 | 1,238 | +0.35(+0.74%) |
Apr 11, 2019 | 47.84 | 47.98 | 47.84 | 47.92 | 2,971 | +0.09(+0.20%) |
Apr 10, 2019 | 47.65 | 47.85 | 47.65 | 47.83 | 2,954 | +0.41(+0.86%) |
Apr 09, 2019 | 47.46 | 47.60 | 47.42 | 47.42 | 4,042 | -0.25(-0.53%) |
Apr 08, 2019 | 47.48 | 47.67 | 47.43 | 47.67 | 3,726 | +0.09(+0.19%) |
Apr 05, 2019 | 47.48 | 47.59 | 47.48 | 47.58 | 3,817 | +0.24(+0.51%) |
Apr 04, 2019 | 47.55 | 47.70 | 47.03 | 47.34 | 8,224 | -0.31(-0.65%) |
Apr 03, 2019 | 47.66 | 47.90 | 47.53 | 47.65 | 5,455 | +0.55(+1.16%) |
Apr 02, 2019 | 46.96 | 47.10 | 46.96 | 47.10 | 1,343 | +0.10(+0.22%) |
Apr 01, 2019 | 46.69 | 47.00 | 46.49 | 47.00 | 3,712 | +0.82(+1.78%) |
Mar 29, 2019 | 45.95 | 46.18 | 45.95 | 46.18 | 4,023 | +0.56(+1.23%) |
Mar 28, 2019 | 45.46 | 45.81 | 45.46 | 45.61 | 12,641 | +0.16(+0.34%) |
Mar 27, 2019 | 45.74 | 45.87 | 45.16 | 45.46 | 17,849 | -0.46(-1.01%) |
Mar 26, 2019 | 45.98 | 46.16 | 45.78 | 45.92 | 229,125 | +0.30(+0.66%) |
Mar 25, 2019 | 45.56 | 45.65 | 45.45 | 45.62 | 995 | -0.24(-0.53%) |
Mar 22, 2019 | 46.75 | 46.75 | 45.86 | 45.87 | 8,769 | -1.28(-2.73%) |
Mar 21, 2019 | 46.41 | 47.22 | 46.40 | 47.15 | 4,244 | +1.19(+2.59%) |
Mar 20, 2019 | 46.08 | 46.30 | 45.82 | 45.96 | 6,225 | -0.21(-0.46%) |
Mar 19, 2019 | 46.35 | 46.35 | 46.13 | 46.17 | 13,842 | +0.18(+0.38%) |
Mar 18, 2019 | 46.13 | 46.13 | 45.81 | 46.00 | 2,095 | +0.08(+0.17%) |
Mar 15, 2019 | 45.87 | 46.10 | 45.87 | 45.92 | 2,682 | +0.52(+1.14%) |
Mar 14, 2019 | 45.32 | 45.57 | 45.32 | 45.40 | 2,604 | +0.00(+0.01%) |
Mar 13, 2019 | 45.32 | 45.64 | 45.32 | 45.40 | 5,806 | +0.26(+0.58%) |
Mar 12, 2019 | 45.14 | 45.33 | 45.04 | 45.14 | 28,430 | +0.12(+0.28%) |
Mar 11, 2019 | 44.65 | 45.05 | 44.65 | 45.01 | 4,107 | +0.89(+2.01%) |
Mar 08, 2019 | 43.61 | 44.13 | 43.61 | 44.13 | 2,991 | -0.01(-0.03%) |
Mar 07, 2019 | 44.38 | 44.45 | 44.08 | 44.14 | 3,849 | -0.42(-0.94%) |
Mar 06, 2019 | 44.69 | 44.69 | 44.52 | 44.56 | 2,166 | -0.34(-0.75%) |
Mar 05, 2019 | 44.87 | 44.96 | 44.87 | 44.90 | 7,736 | -0.01(-0.02%) |
Mar 04, 2019 | 45.55 | 45.55 | 44.47 | 44.91 | 4,010 | -0.22(-0.49%) |