Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.35 | 45.35 | 45.11 | 45.19 | 142,214 | -0.52(-1.15%) |
May 30, 2019 | 45.62 | 45.73 | 45.52 | 45.72 | 51,637 | +0.13(+0.29%) |
May 29, 2019 | 45.67 | 45.70 | 45.36 | 45.59 | 203,100 | -0.27(-0.60%) |
May 28, 2019 | 46.47 | 46.60 | 45.86 | 45.86 | 71,085 | -0.70(-1.51%) |
May 24, 2019 | 46.64 | 46.70 | 46.45 | 46.56 | 62,317 | +0.03(+0.06%) |
May 23, 2019 | 46.40 | 46.53 | 46.34 | 46.53 | 17,868 | -0.02(-0.04%) |
May 22, 2019 | 46.36 | 46.63 | 46.32 | 46.55 | 103,406 | +0.14(+0.31%) |
May 21, 2019 | 46.64 | 46.64 | 46.36 | 46.41 | 97,388 | -0.05(-0.11%) |
May 20, 2019 | 46.51 | 46.71 | 46.45 | 46.46 | 56,267 | -0.22(-0.48%) |
May 17, 2019 | 46.58 | 46.82 | 46.58 | 46.69 | 47,104 | +0.01(+0.02%) |
May 16, 2019 | 46.49 | 46.91 | 46.49 | 46.68 | 49,169 | +0.22(+0.48%) |
May 15, 2019 | 46.07 | 46.48 | 46.07 | 46.45 | 21,705 | +0.35(+0.77%) |
May 14, 2019 | 45.97 | 46.31 | 45.97 | 46.10 | 130,014 | +0.19(+0.41%) |
May 13, 2019 | 45.89 | 46.02 | 45.78 | 45.91 | 30,173 | -0.46(-0.99%) |
May 10, 2019 | 45.94 | 46.43 | 45.71 | 46.38 | 56,006 | +0.34(+0.73%) |
May 09, 2019 | 45.92 | 46.08 | 45.69 | 46.04 | 19,160 | +0.00(+0.00%) |
May 08, 2019 | 45.98 | 46.23 | 45.92 | 46.04 | 39,055 | +0.01(+0.02%) |
May 07, 2019 | 46.33 | 46.38 | 45.90 | 46.03 | 118,138 | -0.49(-1.05%) |
May 06, 2019 | 46.12 | 46.55 | 46.12 | 46.52 | 196,800 | -0.04(-0.08%) |
May 03, 2019 | 46.41 | 46.61 | 46.37 | 46.55 | 52,175 | +0.26(+0.56%) |
May 02, 2019 | 46.28 | 46.34 | 46.10 | 46.30 | 113,756 | +0.00(+0.00%) |
May 01, 2019 | 46.80 | 46.85 | 46.30 | 46.30 | 187,520 | -0.51(-1.08%) |
Apr 30, 2019 | 46.39 | 46.85 | 46.30 | 46.80 | 194,901 | +0.48(+1.03%) |
Apr 29, 2019 | 46.16 | 46.33 | 46.16 | 46.32 | 192,985 | +0.20(+0.44%) |
Apr 26, 2019 | 45.83 | 46.18 | 45.83 | 46.12 | 51,949 | +0.29(+0.64%) |
Apr 25, 2019 | 45.76 | 45.86 | 45.62 | 45.82 | 32,648 | -0.19(-0.41%) |
Apr 24, 2019 | 46.03 | 46.15 | 45.92 | 46.01 | 264,701 | -0.02(-0.04%) |
Apr 23, 2019 | 45.98 | 46.11 | 45.96 | 46.03 | 53,429 | +0.06(+0.14%) |
Apr 22, 2019 | 45.94 | 46.16 | 45.94 | 45.97 | 35,342 | -0.05(-0.12%) |
Apr 18, 2019 | 46.11 | 46.14 | 45.85 | 46.02 | 59,950 | +0.01(+0.02%) |
Apr 17, 2019 | 45.95 | 46.01 | 45.86 | 46.01 | 35,925 | +0.06(+0.14%) |
Apr 16, 2019 | 46.02 | 46.02 | 45.82 | 45.95 | 179,586 | +0.04(+0.10%) |
Apr 15, 2019 | 45.75 | 45.98 | 45.75 | 45.90 | 66,258 | +0.14(+0.31%) |
Apr 12, 2019 | 45.63 | 45.76 | 45.56 | 45.76 | 59,387 | +0.12(+0.27%) |
Apr 11, 2019 | 45.66 | 45.81 | 45.57 | 45.64 | 40,005 | -0.03(-0.06%) |
Apr 10, 2019 | 45.63 | 45.81 | 45.59 | 45.67 | 38,547 | +0.01(+0.02%) |
Apr 09, 2019 | 45.60 | 45.66 | 45.45 | 45.66 | 168,115 | -0.06(-0.14%) |
Apr 08, 2019 | 45.63 | 45.74 | 45.55 | 45.72 | 48,760 | +0.17(+0.37%) |
Apr 05, 2019 | 45.51 | 45.61 | 45.43 | 45.55 | 39,666 | +0.03(+0.06%) |
Apr 04, 2019 | 45.47 | 45.58 | 45.45 | 45.52 | 165,633 | +0.04(+0.08%) |
Apr 03, 2019 | 45.58 | 45.63 | 45.41 | 45.49 | 195,978 | -0.09(-0.19%) |
Apr 02, 2019 | 45.70 | 45.73 | 45.57 | 45.58 | 237,442 | -0.29(-0.64%) |
Apr 01, 2019 | 45.99 | 45.99 | 45.71 | 45.87 | 36,797 | +0.01(+0.02%) |
Mar 29, 2019 | 45.71 | 45.86 | 45.65 | 45.86 | 27,834 | +0.21(+0.47%) |
Mar 28, 2019 | 45.60 | 45.76 | 45.55 | 45.65 | 26,032 | +0.09(+0.19%) |
Mar 27, 2019 | 45.75 | 45.75 | 45.30 | 45.56 | 74,217 | -0.03(-0.06%) |
Mar 26, 2019 | 45.50 | 45.73 | 45.50 | 45.58 | 58,808 | +0.40(+0.88%) |
Mar 25, 2019 | 45.09 | 45.29 | 45.05 | 45.19 | 42,102 | +0.07(+0.16%) |
Mar 22, 2019 | 45.31 | 45.56 | 45.12 | 45.12 | 45,188 | -0.57(-1.24%) |
Mar 21, 2019 | 45.16 | 45.70 | 45.12 | 45.68 | 27,652 | +0.51(+1.14%) |
Mar 20, 2019 | 45.19 | 45.46 | 45.04 | 45.17 | 97,704 | +0.02(+0.04%) |
Mar 19, 2019 | 45.40 | 45.43 | 45.07 | 45.15 | 223,529 | -0.14(-0.30%) |
Mar 18, 2019 | 45.19 | 45.30 | 45.10 | 45.29 | 20,054 | +0.19(+0.42%) |
Mar 15, 2019 | 44.98 | 45.22 | 44.95 | 45.10 | 42,371 | +0.32(+0.71%) |
Mar 14, 2019 | 44.80 | 44.92 | 44.72 | 44.78 | 28,824 | -0.04(-0.08%) |
Mar 13, 2019 | 44.64 | 44.81 | 44.55 | 44.81 | 30,586 | +0.40(+0.90%) |
Mar 12, 2019 | 44.43 | 44.62 | 44.38 | 44.41 | 62,516 | -0.11(-0.24%) |
Mar 11, 2019 | 44.08 | 44.53 | 44.07 | 44.52 | 63,991 | +0.47(+1.07%) |
Mar 08, 2019 | 44.01 | 44.15 | 43.96 | 44.05 | 39,103 | +0.09(+0.20%) |
Mar 07, 2019 | 44.18 | 44.18 | 43.90 | 43.96 | 66,746 | -0.23(-0.52%) |
Mar 06, 2019 | 44.14 | 44.24 | 44.02 | 44.19 | 988,670 | +0.12(+0.26%) |
Mar 05, 2019 | 43.96 | 44.15 | 43.96 | 44.08 | 117,607 | +0.20(+0.44%) |
Mar 04, 2019 | 44.17 | 44.24 | 43.70 | 43.88 | 1,305,453 | -0.18(-0.40%) |