Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.04 | 46.32 | 45.91 | 46.28 | 161,715 | -0.57(-1.21%) |
May 30, 2019 | 46.91 | 47.11 | 46.77 | 46.85 | 172,420 | +0.12(+0.27%) |
May 29, 2019 | 46.64 | 46.77 | 46.46 | 46.72 | 221,539 | -0.56(-1.18%) |
May 28, 2019 | 47.16 | 47.66 | 47.12 | 47.28 | 151,802 | +0.16(+0.33%) |
May 24, 2019 | 47.08 | 47.23 | 46.82 | 47.13 | 96,026 | +0.39(+0.83%) |
May 23, 2019 | 46.43 | 46.86 | 46.18 | 46.74 | 218,529 | -1.09(-2.28%) |
May 22, 2019 | 47.74 | 48.23 | 47.50 | 47.83 | 237,889 | +0.27(+0.57%) |
May 21, 2019 | 47.15 | 47.71 | 47.15 | 47.55 | 291,799 | +0.32(+0.68%) |
May 20, 2019 | 47.70 | 47.70 | 47.13 | 47.23 | 195,006 | -0.57(-1.19%) |
May 17, 2019 | 47.58 | 47.90 | 47.55 | 47.80 | 189,096 | -0.06(-0.13%) |
May 16, 2019 | 47.42 | 48.32 | 47.42 | 47.86 | 276,838 | +0.06(+0.13%) |
May 15, 2019 | 47.24 | 47.91 | 47.20 | 47.80 | 119,628 | +0.04(+0.08%) |
May 14, 2019 | 47.63 | 48.04 | 47.61 | 47.76 | 176,932 | +0.54(+1.15%) |
May 13, 2019 | 47.60 | 47.67 | 47.16 | 47.22 | 183,204 | -2.01(-4.08%) |
May 10, 2019 | 48.95 | 49.23 | 48.57 | 49.23 | 196,294 | +0.37(+0.75%) |
May 09, 2019 | 48.53 | 48.94 | 48.44 | 48.86 | 207,494 | -0.30(-0.60%) |
May 08, 2019 | 48.94 | 49.39 | 48.78 | 49.16 | 272,281 | +0.34(+0.70%) |
May 07, 2019 | 48.72 | 48.88 | 48.49 | 48.81 | 327,589 | -0.62(-1.26%) |
May 06, 2019 | 48.56 | 49.51 | 48.30 | 49.44 | 340,468 | -0.25(-0.50%) |
May 03, 2019 | 49.42 | 49.97 | 49.40 | 49.69 | 212,106 | +0.51(+1.04%) |
May 02, 2019 | 49.73 | 49.75 | 48.90 | 49.17 | 337,665 | +0.66(+1.36%) |
May 01, 2019 | 48.94 | 49.25 | 48.49 | 48.51 | 212,591 | +0.05(+0.10%) |
Apr 30, 2019 | 48.57 | 48.60 | 48.04 | 48.46 | 240,071 | +0.16(+0.34%) |
Apr 29, 2019 | 48.83 | 48.86 | 48.20 | 48.30 | 212,378 | +0.30(+0.62%) |
Apr 26, 2019 | 47.72 | 48.61 | 47.63 | 48.00 | 323,301 | +2.54(+5.60%) |
Apr 25, 2019 | 45.69 | 45.87 | 45.40 | 45.46 | 225,736 | -0.19(-0.41%) |
Apr 24, 2019 | 46.04 | 46.15 | 45.56 | 45.65 | 506,918 | -1.31(-2.78%) |
Apr 23, 2019 | 47.00 | 47.16 | 46.73 | 46.95 | 248,395 | +0.39(+0.84%) |
Apr 22, 2019 | 46.73 | 47.08 | 46.41 | 46.57 | 163,833 | -0.41(-0.88%) |
Apr 18, 2019 | 46.79 | 47.27 | 46.76 | 46.98 | 173,413 | +0.11(+0.23%) |
Apr 17, 2019 | 46.92 | 47.00 | 46.57 | 46.87 | 155,639 | +0.72(+1.57%) |
Apr 16, 2019 | 46.02 | 46.39 | 45.99 | 46.15 | 155,736 | +1.04(+2.31%) |
Apr 15, 2019 | 44.96 | 45.36 | 44.94 | 45.10 | 198,445 | +0.56(+1.26%) |
Apr 12, 2019 | 44.33 | 44.58 | 44.06 | 44.54 | 283,322 | -0.11(-0.24%) |
Apr 11, 2019 | 44.76 | 44.96 | 44.50 | 44.65 | 280,156 | +0.16(+0.35%) |
Apr 10, 2019 | 44.54 | 44.60 | 44.28 | 44.50 | 283,199 | +0.39(+0.88%) |
Apr 09, 2019 | 44.31 | 44.37 | 44.01 | 44.11 | 150,945 | +0.61(+1.41%) |
Apr 08, 2019 | 43.42 | 43.54 | 43.21 | 43.49 | 128,634 | -0.52(-1.18%) |
Apr 05, 2019 | 43.85 | 44.20 | 43.83 | 44.01 | 148,603 | +0.78(+1.80%) |
Apr 04, 2019 | 43.31 | 43.41 | 43.16 | 43.24 | 143,377 | -0.21(-0.48%) |
Apr 03, 2019 | 43.35 | 43.56 | 43.28 | 43.45 | 183,569 | +0.94(+2.21%) |
Apr 02, 2019 | 42.77 | 42.89 | 42.32 | 42.51 | 180,298 | -0.02(-0.04%) |
Apr 01, 2019 | 42.73 | 42.85 | 42.40 | 42.52 | 197,015 | +1.45(+3.52%) |
Mar 29, 2019 | 41.22 | 41.42 | 40.90 | 41.07 | 195,137 | -0.26(-0.62%) |
Mar 28, 2019 | 41.25 | 41.36 | 41.03 | 41.33 | 202,433 | -0.32(-0.77%) |
Mar 27, 2019 | 41.43 | 41.79 | 41.14 | 41.65 | 272,068 | +0.63(+1.54%) |
Mar 26, 2019 | 41.43 | 41.46 | 40.97 | 41.02 | 188,009 | -0.14(-0.34%) |
Mar 25, 2019 | 41.60 | 41.73 | 41.04 | 41.16 | 173,747 | -1.05(-2.49%) |
Mar 22, 2019 | 42.69 | 42.83 | 42.09 | 42.21 | 196,809 | -0.89(-2.08%) |
Mar 21, 2019 | 43.52 | 43.61 | 42.79 | 43.10 | 273,788 | -1.52(-3.40%) |
Mar 20, 2019 | 44.90 | 44.93 | 44.23 | 44.62 | 155,075 | -0.30(-0.66%) |
Mar 19, 2019 | 45.15 | 45.20 | 44.82 | 44.92 | 169,803 | +0.44(+1.00%) |
Mar 18, 2019 | 44.62 | 44.73 | 44.29 | 44.47 | 165,880 | +0.33(+0.74%) |
Mar 15, 2019 | 44.19 | 44.29 | 43.94 | 44.15 | 278,437 | +0.10(+0.23%) |
Mar 14, 2019 | 44.18 | 44.80 | 43.98 | 44.05 | 220,419 | +0.06(+0.14%) |
Mar 13, 2019 | 43.95 | 44.18 | 43.84 | 43.98 | 174,785 | +0.51(+1.16%) |
Mar 12, 2019 | 43.71 | 43.80 | 43.37 | 43.48 | 186,008 | -0.24(-0.55%) |
Mar 11, 2019 | 43.33 | 43.89 | 43.33 | 43.72 | 192,309 | +0.26(+0.61%) |
Mar 08, 2019 | 43.55 | 43.64 | 43.29 | 43.45 | 112,737 | -0.44(-0.99%) |
Mar 07, 2019 | 44.21 | 44.24 | 43.84 | 43.89 | 130,046 | -0.93(-2.07%) |
Mar 06, 2019 | 44.85 | 44.99 | 44.61 | 44.82 | 210,514 | +0.06(+0.14%) |
Mar 05, 2019 | 44.77 | 44.85 | 44.54 | 44.75 | 239,399 | +0.16(+0.35%) |
Mar 04, 2019 | 44.95 | 44.95 | 44.35 | 44.60 | 376,126 | +0.02(+0.05%) |