Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.99 | 44.16 | 41.32 | 42.64 | 85,397 | +0.30(+0.70%) |
May 30, 2019 | 45.26 | 45.31 | 37.83 | 42.35 | 217,070 | -3.85(-8.33%) |
May 29, 2019 | 47.21 | 47.36 | 46.18 | 46.20 | 81,884 | -0.75(-1.60%) |
May 28, 2019 | 48.13 | 48.48 | 46.34 | 46.95 | 48,366 | -0.94(-1.96%) |
May 24, 2019 | 47.83 | 48.60 | 46.94 | 47.89 | 33,227 | -0.04(-0.08%) |
May 23, 2019 | 48.43 | 48.53 | 47.75 | 47.93 | 60,461 | -0.91(-1.86%) |
May 22, 2019 | 48.29 | 49.01 | 48.29 | 48.83 | 40,121 | +0.24(+0.49%) |
May 21, 2019 | 47.93 | 48.71 | 47.93 | 48.60 | 86,361 | +1.04(+2.18%) |
May 20, 2019 | 47.37 | 47.80 | 47.20 | 47.56 | 23,879 | -0.10(-0.21%) |
May 17, 2019 | 48.41 | 48.74 | 47.56 | 47.66 | 36,367 | -1.07(-2.19%) |
May 16, 2019 | 46.86 | 48.88 | 46.86 | 48.73 | 43,669 | +1.75(+3.72%) |
May 15, 2019 | 46.31 | 47.09 | 46.31 | 46.98 | 16,083 | +0.43(+0.93%) |
May 14, 2019 | 45.75 | 46.54 | 45.69 | 46.54 | 28,041 | +0.61(+1.33%) |
May 13, 2019 | 46.32 | 46.62 | 45.74 | 45.93 | 54,211 | -1.14(-2.41%) |
May 10, 2019 | 46.23 | 47.09 | 45.74 | 47.07 | 28,465 | +0.66(+1.43%) |
May 09, 2019 | 45.90 | 46.64 | 45.18 | 46.41 | 25,705 | +0.25(+0.53%) |
May 08, 2019 | 46.08 | 46.98 | 46.06 | 46.16 | 48,113 | +0.26(+0.56%) |
May 07, 2019 | 47.01 | 47.10 | 45.60 | 45.90 | 54,901 | -0.83(-1.77%) |
May 06, 2019 | 46.52 | 47.33 | 45.99 | 46.73 | 36,201 | -0.44(-0.94%) |
May 03, 2019 | 46.72 | 47.33 | 46.47 | 47.18 | 30,390 | +0.80(+1.72%) |
May 02, 2019 | 46.17 | 46.64 | 45.83 | 46.38 | 36,150 | +0.18(+0.38%) |
May 01, 2019 | 46.30 | 46.40 | 45.74 | 46.20 | 86,832 | -0.07(-0.15%) |
Apr 30, 2019 | 46.64 | 46.64 | 46.04 | 46.27 | 75,918 | -0.38(-0.80%) |
Apr 29, 2019 | 46.26 | 46.93 | 46.23 | 46.64 | 90,119 | +0.32(+0.68%) |
Apr 26, 2019 | 45.98 | 46.69 | 45.59 | 46.33 | 58,755 | +0.35(+0.75%) |
Apr 25, 2019 | 45.28 | 46.08 | 44.09 | 45.98 | 79,884 | +0.57(+1.26%) |
Apr 24, 2019 | 44.87 | 45.64 | 44.50 | 45.41 | 133,493 | +0.52(+1.17%) |
Apr 23, 2019 | 43.85 | 45.22 | 43.85 | 44.89 | 76,888 | +1.06(+2.41%) |
Apr 22, 2019 | 44.36 | 44.38 | 43.44 | 43.83 | 42,596 | -0.63(-1.42%) |
Apr 18, 2019 | 44.23 | 44.91 | 43.84 | 44.46 | 87,563 | -0.01(-0.02%) |
Apr 17, 2019 | 44.76 | 44.96 | 44.29 | 44.47 | 46,916 | -0.42(-0.94%) |
Apr 16, 2019 | 44.16 | 44.98 | 44.16 | 44.89 | 69,888 | +0.89(+2.02%) |
Apr 15, 2019 | 43.96 | 44.05 | 43.57 | 44.01 | 63,967 | +0.15(+0.34%) |
Apr 12, 2019 | 44.53 | 44.53 | 43.75 | 43.86 | 62,299 | -0.49(-1.11%) |
Apr 11, 2019 | 43.71 | 44.42 | 43.65 | 44.35 | 106,143 | +0.74(+1.69%) |
Apr 10, 2019 | 43.19 | 43.96 | 43.14 | 43.61 | 53,591 | +0.59(+1.37%) |
Apr 09, 2019 | 42.87 | 43.15 | 42.36 | 43.02 | 59,189 | +0.15(+0.34%) |
Apr 08, 2019 | 42.90 | 43.02 | 42.25 | 42.87 | 43,617 | -0.02(-0.05%) |
Apr 05, 2019 | 42.63 | 43.12 | 42.05 | 42.89 | 92,738 | +0.34(+0.79%) |
Apr 04, 2019 | 42.36 | 42.87 | 42.13 | 42.56 | 59,902 | +0.05(+0.12%) |
Apr 03, 2019 | 42.61 | 42.94 | 42.38 | 42.51 | 80,950 | -0.02(-0.05%) |
Apr 02, 2019 | 42.36 | 42.53 | 42.01 | 42.53 | 61,001 | +0.06(+0.14%) |
Apr 01, 2019 | 42.56 | 42.70 | 42.16 | 42.47 | 79,356 | +0.02(+0.05%) |
Mar 29, 2019 | 41.69 | 42.55 | 41.45 | 42.45 | 93,347 | +1.05(+2.55%) |
Mar 28, 2019 | 41.51 | 41.70 | 41.04 | 41.39 | 50,973 | -0.08(-0.19%) |
Mar 27, 2019 | 41.99 | 41.99 | 41.18 | 41.47 | 91,563 | -0.53(-1.27%) |
Mar 26, 2019 | 41.35 | 42.02 | 41.05 | 42.01 | 72,281 | +0.96(+2.33%) |
Mar 25, 2019 | 41.04 | 41.85 | 40.63 | 41.05 | 142,111 | -0.02(-0.05%) |
Mar 22, 2019 | 41.26 | 41.79 | 40.65 | 41.07 | 157,878 | -0.67(-1.61%) |
Mar 21, 2019 | 44.30 | 44.30 | 39.92 | 41.74 | 231,636 | -3.68(-8.09%) |
Mar 20, 2019 | 44.60 | 46.72 | 44.60 | 45.41 | 215,995 | +0.91(+2.04%) |
Mar 19, 2019 | 44.89 | 45.22 | 44.27 | 44.51 | 116,958 | -0.09(-0.20%) |
Mar 18, 2019 | 44.95 | 45.41 | 44.56 | 44.60 | 50,525 | -0.41(-0.92%) |
Mar 15, 2019 | 45.03 | 45.94 | 44.72 | 45.01 | 67,575 | +0.02(+0.04%) |
Mar 14, 2019 | 45.62 | 45.86 | 44.86 | 44.99 | 34,418 | -0.84(-1.83%) |
Mar 13, 2019 | 45.93 | 46.05 | 45.76 | 45.83 | 40,813 | +0.03(+0.06%) |
Mar 12, 2019 | 45.89 | 46.30 | 45.68 | 45.80 | 33,413 | -0.24(-0.51%) |
Mar 11, 2019 | 44.60 | 46.10 | 44.60 | 46.04 | 33,529 | +1.47(+3.30%) |
Mar 08, 2019 | 43.95 | 44.67 | 43.84 | 44.57 | 29,120 | +0.82(+1.87%) |
Mar 07, 2019 | 43.08 | 43.87 | 42.92 | 43.75 | 25,810 | +0.41(+0.96%) |
Mar 06, 2019 | 44.62 | 45.21 | 43.05 | 43.34 | 22,368 | -1.29(-2.89%) |
Mar 05, 2019 | 44.72 | 44.93 | 44.51 | 44.63 | 10,386 | -0.08(-0.18%) |
Mar 04, 2019 | 45.73 | 46.14 | 44.08 | 44.71 | 47,563 | -0.93(-2.03%) |