Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.12 | 44.34 | 43.56 | 43.73 | 253,146 | -0.93(-2.07%) |
May 30, 2019 | 45.17 | 45.73 | 44.14 | 44.65 | 266,515 | -0.45(-1.01%) |
May 29, 2019 | 43.90 | 45.39 | 43.73 | 45.11 | 239,694 | +0.90(+2.03%) |
May 28, 2019 | 45.24 | 45.64 | 43.73 | 44.21 | 294,195 | -0.21(-0.48%) |
May 24, 2019 | 44.30 | 44.44 | 43.77 | 44.42 | 189,796 | +0.47(+1.08%) |
May 23, 2019 | 44.52 | 44.71 | 43.45 | 43.95 | 271,226 | -1.12(-2.50%) |
May 22, 2019 | 45.97 | 45.97 | 44.46 | 45.07 | 239,243 | -1.02(-2.22%) |
May 21, 2019 | 45.33 | 46.12 | 45.01 | 46.10 | 229,085 | +1.01(+2.25%) |
May 20, 2019 | 45.21 | 46.27 | 44.53 | 45.08 | 295,918 | -0.84(-1.82%) |
May 17, 2019 | 45.93 | 46.61 | 45.46 | 45.92 | 429,614 | -0.52(-1.11%) |
May 16, 2019 | 46.27 | 46.94 | 45.88 | 46.43 | 320,575 | +0.35(+0.75%) |
May 15, 2019 | 44.75 | 46.10 | 44.60 | 46.09 | 274,871 | +0.90(+1.98%) |
May 14, 2019 | 44.97 | 45.75 | 44.76 | 45.19 | 405,428 | +1.11(+2.51%) |
May 13, 2019 | 44.57 | 44.69 | 43.65 | 44.08 | 408,017 | -1.69(-3.69%) |
May 10, 2019 | 45.42 | 46.01 | 44.88 | 45.77 | 280,497 | +0.30(+0.67%) |
May 09, 2019 | 44.86 | 45.55 | 44.12 | 45.47 | 325,570 | +0.38(+0.84%) |
May 08, 2019 | 45.46 | 45.85 | 45.03 | 45.09 | 368,662 | -0.36(-0.80%) |
May 07, 2019 | 47.31 | 47.63 | 44.84 | 45.45 | 716,079 | -2.20(-4.61%) |
May 06, 2019 | 46.51 | 47.98 | 46.30 | 47.65 | 416,175 | -0.05(-0.11%) |
May 03, 2019 | 47.18 | 48.21 | 46.79 | 47.70 | 538,407 | +1.12(+2.40%) |
May 02, 2019 | 46.86 | 48.23 | 46.48 | 46.59 | 406,744 | -0.32(-0.68%) |
May 01, 2019 | 48.88 | 50.65 | 46.85 | 46.91 | 800,133 | -1.62(-3.35%) |
Apr 30, 2019 | 48.84 | 48.84 | 47.68 | 48.53 | 309,498 | -0.37(-0.76%) |
Apr 29, 2019 | 48.50 | 49.28 | 48.24 | 48.90 | 490,679 | +0.52(+1.08%) |
Apr 26, 2019 | 47.42 | 48.45 | 47.06 | 48.38 | 235,560 | +1.15(+2.44%) |
Apr 25, 2019 | 48.21 | 48.21 | 46.55 | 47.23 | 245,665 | -1.04(-2.15%) |
Apr 24, 2019 | 48.84 | 49.27 | 48.25 | 48.27 | 242,769 | -0.91(-1.86%) |
Apr 23, 2019 | 47.44 | 49.40 | 47.29 | 49.18 | 325,600 | +2.05(+4.34%) |
Apr 22, 2019 | 48.55 | 48.67 | 47.11 | 47.14 | 473,374 | -1.48(-3.04%) |
Apr 18, 2019 | 48.57 | 49.18 | 47.86 | 48.62 | 366,230 | -0.25(-0.50%) |
Apr 17, 2019 | 49.03 | 49.64 | 48.63 | 48.86 | 389,630 | -0.22(-0.45%) |
Apr 16, 2019 | 48.82 | 49.28 | 48.30 | 49.08 | 178,959 | +0.42(+0.87%) |
Apr 15, 2019 | 49.22 | 49.26 | 48.39 | 48.66 | 170,010 | -0.60(-1.22%) |
Apr 12, 2019 | 48.99 | 49.50 | 48.94 | 49.26 | 218,650 | +0.49(+1.01%) |
Apr 11, 2019 | 49.19 | 49.71 | 48.27 | 48.77 | 276,640 | -0.71(-1.44%) |
Apr 10, 2019 | 48.51 | 49.55 | 48.21 | 49.48 | 306,171 | +1.19(+2.47%) |
Apr 09, 2019 | 48.96 | 49.54 | 48.06 | 48.29 | 442,130 | -0.59(-1.21%) |
Apr 08, 2019 | 47.99 | 48.90 | 47.72 | 48.88 | 667,642 | +0.92(+1.92%) |
Apr 05, 2019 | 47.42 | 48.11 | 47.33 | 47.96 | 258,501 | +0.41(+0.85%) |
Apr 04, 2019 | 46.60 | 47.56 | 46.58 | 47.55 | 196,232 | +1.04(+2.24%) |
Apr 03, 2019 | 47.21 | 47.21 | 46.27 | 46.51 | 301,498 | +0.14(+0.31%) |
Apr 02, 2019 | 46.43 | 46.83 | 46.09 | 46.37 | 239,992 | -0.15(-0.33%) |
Apr 01, 2019 | 46.51 | 46.99 | 46.25 | 46.52 | 350,809 | +0.54(+1.18%) |
Mar 29, 2019 | 45.70 | 46.30 | 45.31 | 45.98 | 442,977 | +0.94(+2.08%) |
Mar 28, 2019 | 45.06 | 45.43 | 44.05 | 45.04 | 249,677 | +0.06(+0.13%) |
Mar 27, 2019 | 44.90 | 45.33 | 44.02 | 44.98 | 162,322 | +0.19(+0.43%) |
Mar 26, 2019 | 44.61 | 45.07 | 44.02 | 44.79 | 185,502 | +0.42(+0.95%) |
Mar 25, 2019 | 44.92 | 45.33 | 44.06 | 44.36 | 218,416 | -0.63(-1.41%) |
Mar 22, 2019 | 47.02 | 47.43 | 44.97 | 45.00 | 360,318 | -2.75(-5.76%) |
Mar 21, 2019 | 44.51 | 48.08 | 44.27 | 47.74 | 561,059 | +3.59(+8.12%) |
Mar 20, 2019 | 44.49 | 44.64 | 43.10 | 44.16 | 341,547 | -0.25(-0.55%) |
Mar 19, 2019 | 44.98 | 45.16 | 44.13 | 44.40 | 314,355 | -0.26(-0.59%) |
Mar 18, 2019 | 45.52 | 45.85 | 44.59 | 44.67 | 417,834 | -0.59(-1.31%) |
Mar 15, 2019 | 43.66 | 46.26 | 43.58 | 45.26 | 1,673,995 | +1.61(+3.68%) |
Mar 14, 2019 | 43.30 | 44.43 | 43.14 | 43.65 | 323,719 | +0.10(+0.23%) |
Mar 13, 2019 | 43.47 | 43.67 | 43.18 | 43.55 | 315,876 | +0.42(+0.98%) |
Mar 12, 2019 | 43.28 | 43.74 | 42.83 | 43.13 | 288,582 | +0.19(+0.43%) |
Mar 11, 2019 | 42.52 | 42.95 | 42.16 | 42.94 | 429,159 | +0.35(+0.81%) |
Mar 08, 2019 | 42.52 | 42.81 | 41.95 | 42.59 | 306,276 | -0.06(-0.14%) |
Mar 07, 2019 | 43.76 | 43.76 | 42.61 | 42.65 | 299,985 | -1.13(-2.59%) |
Mar 06, 2019 | 44.94 | 44.94 | 43.53 | 43.79 | 264,810 | -0.93(-2.08%) |
Mar 05, 2019 | 45.16 | 45.26 | 44.46 | 44.72 | 224,014 | -0.32(-0.71%) |
Mar 04, 2019 | 44.74 | 45.10 | 44.46 | 45.04 | 280,125 | +0.27(+0.60%) |