Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.33 | 45.33 | 45.08 | 45.17 | 142,301 | -0.52(-1.15%) |
May 30, 2019 | 45.59 | 45.70 | 45.49 | 45.69 | 51,669 | +0.13(+0.29%) |
May 29, 2019 | 45.65 | 45.67 | 45.34 | 45.56 | 203,225 | -0.27(-0.60%) |
May 28, 2019 | 46.44 | 46.57 | 45.83 | 45.83 | 71,129 | -0.70(-1.51%) |
May 24, 2019 | 46.61 | 46.67 | 46.42 | 46.53 | 62,355 | +0.03(+0.06%) |
May 23, 2019 | 46.37 | 46.51 | 46.31 | 46.51 | 17,879 | -0.02(-0.04%) |
May 22, 2019 | 46.33 | 46.60 | 46.29 | 46.52 | 103,469 | +0.14(+0.31%) |
May 21, 2019 | 46.61 | 46.61 | 46.33 | 46.38 | 97,448 | -0.05(-0.11%) |
May 20, 2019 | 46.48 | 46.68 | 46.42 | 46.44 | 56,301 | -0.22(-0.48%) |
May 17, 2019 | 46.55 | 46.79 | 46.55 | 46.66 | 47,133 | +0.01(+0.02%) |
May 16, 2019 | 46.46 | 46.88 | 46.46 | 46.65 | 49,200 | +0.22(+0.48%) |
May 15, 2019 | 46.05 | 46.45 | 46.05 | 46.43 | 21,718 | +0.35(+0.77%) |
May 14, 2019 | 45.94 | 46.28 | 45.94 | 46.07 | 130,094 | +0.19(+0.41%) |
May 13, 2019 | 45.86 | 45.99 | 45.75 | 45.89 | 30,192 | -0.46(-0.99%) |
May 10, 2019 | 45.91 | 46.40 | 45.68 | 46.35 | 56,041 | +0.34(+0.73%) |
May 09, 2019 | 45.89 | 46.05 | 45.66 | 46.01 | 19,172 | +0.00(+0.00%) |
May 08, 2019 | 45.96 | 46.20 | 45.89 | 46.01 | 39,079 | +0.01(+0.02%) |
May 07, 2019 | 46.30 | 46.35 | 45.87 | 46.00 | 118,210 | -0.49(-1.05%) |
May 06, 2019 | 46.09 | 46.52 | 46.09 | 46.49 | 196,920 | -0.04(-0.08%) |
May 03, 2019 | 46.38 | 46.58 | 46.34 | 46.52 | 52,207 | +0.26(+0.56%) |
May 02, 2019 | 46.25 | 46.31 | 46.07 | 46.27 | 113,826 | +0.00(+0.00%) |
May 01, 2019 | 46.77 | 46.83 | 46.27 | 46.27 | 187,635 | -0.51(-1.08%) |
Apr 30, 2019 | 46.36 | 46.83 | 46.27 | 46.77 | 195,020 | +0.48(+1.03%) |
Apr 29, 2019 | 46.13 | 46.30 | 46.13 | 46.29 | 193,103 | +0.20(+0.44%) |
Apr 26, 2019 | 45.81 | 46.15 | 45.81 | 46.09 | 51,981 | +0.29(+0.64%) |
Apr 25, 2019 | 45.73 | 45.83 | 45.59 | 45.80 | 32,668 | -0.19(-0.40%) |
Apr 24, 2019 | 46.00 | 46.12 | 45.89 | 45.98 | 264,863 | -0.02(-0.04%) |
Apr 23, 2019 | 45.96 | 46.09 | 45.93 | 46.00 | 53,462 | +0.06(+0.14%) |
Apr 22, 2019 | 45.91 | 46.13 | 45.91 | 45.94 | 35,364 | -0.05(-0.12%) |
Apr 18, 2019 | 46.08 | 46.12 | 45.82 | 45.99 | 59,987 | +0.01(+0.02%) |
Apr 17, 2019 | 45.92 | 45.98 | 45.83 | 45.98 | 35,947 | +0.06(+0.14%) |
Apr 16, 2019 | 45.99 | 45.99 | 45.79 | 45.92 | 179,696 | +0.04(+0.10%) |
Apr 15, 2019 | 45.72 | 45.95 | 45.72 | 45.88 | 66,298 | +0.14(+0.31%) |
Apr 12, 2019 | 45.60 | 45.73 | 45.53 | 45.73 | 59,423 | +0.12(+0.27%) |
Apr 11, 2019 | 45.63 | 45.78 | 45.54 | 45.61 | 40,030 | -0.03(-0.06%) |
Apr 10, 2019 | 45.60 | 45.78 | 45.56 | 45.64 | 38,571 | +0.01(+0.02%) |
Apr 09, 2019 | 45.58 | 45.63 | 45.42 | 45.63 | 168,217 | -0.06(-0.14%) |
Apr 08, 2019 | 45.60 | 45.71 | 45.52 | 45.69 | 48,790 | +0.17(+0.37%) |
Apr 05, 2019 | 45.49 | 45.58 | 45.40 | 45.52 | 39,691 | +0.03(+0.06%) |
Apr 04, 2019 | 45.44 | 45.55 | 45.42 | 45.50 | 165,735 | +0.04(+0.08%) |
Apr 03, 2019 | 45.55 | 45.60 | 45.38 | 45.46 | 196,098 | -0.09(-0.19%) |
Apr 02, 2019 | 45.67 | 45.70 | 45.54 | 45.55 | 237,588 | -0.29(-0.64%) |
Apr 01, 2019 | 45.97 | 45.97 | 45.68 | 45.84 | 36,820 | +0.01(+0.02%) |
Mar 29, 2019 | 45.68 | 45.83 | 45.62 | 45.83 | 27,851 | +0.21(+0.47%) |
Mar 28, 2019 | 45.58 | 45.73 | 45.52 | 45.62 | 26,048 | +0.09(+0.19%) |
Mar 27, 2019 | 45.72 | 45.72 | 45.27 | 45.53 | 74,262 | -0.03(-0.06%) |
Mar 26, 2019 | 45.47 | 45.70 | 45.47 | 45.56 | 58,844 | +0.40(+0.88%) |
Mar 25, 2019 | 45.06 | 45.27 | 45.03 | 45.16 | 42,127 | +0.07(+0.16%) |
Mar 22, 2019 | 45.28 | 45.53 | 45.09 | 45.09 | 45,216 | -0.57(-1.24%) |
Mar 21, 2019 | 45.13 | 45.67 | 45.09 | 45.66 | 27,669 | +0.51(+1.14%) |
Mar 20, 2019 | 45.17 | 45.43 | 45.02 | 45.14 | 97,764 | +0.02(+0.04%) |
Mar 19, 2019 | 45.37 | 45.41 | 45.04 | 45.12 | 223,665 | -0.14(-0.30%) |
Mar 18, 2019 | 45.17 | 45.27 | 45.07 | 45.26 | 20,066 | +0.19(+0.42%) |
Mar 15, 2019 | 44.95 | 45.19 | 44.92 | 45.07 | 42,397 | +0.32(+0.71%) |
Mar 14, 2019 | 44.77 | 44.89 | 44.70 | 44.75 | 28,842 | -0.04(-0.08%) |
Mar 13, 2019 | 44.61 | 44.79 | 44.52 | 44.79 | 30,604 | +0.40(+0.90%) |
Mar 12, 2019 | 44.40 | 44.59 | 44.35 | 44.39 | 62,555 | -0.11(-0.24%) |
Mar 11, 2019 | 44.05 | 44.51 | 44.04 | 44.49 | 64,031 | +0.47(+1.07%) |
Mar 08, 2019 | 43.98 | 44.12 | 43.93 | 44.02 | 39,127 | +0.09(+0.20%) |
Mar 07, 2019 | 44.16 | 44.16 | 43.87 | 43.93 | 66,786 | -0.23(-0.52%) |
Mar 06, 2019 | 44.11 | 44.21 | 44.00 | 44.17 | 989,276 | +0.12(+0.26%) |
Mar 05, 2019 | 43.93 | 44.12 | 43.93 | 44.05 | 117,679 | +0.20(+0.44%) |
Mar 04, 2019 | 44.15 | 44.21 | 43.67 | 43.85 | 1,306,253 | -0.18(-0.40%) |