Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.10 | 45.14 | 44.77 | 44.86 | 186,400 | -0.53(-1.17%) |
May 30, 2019 | 45.55 | 45.73 | 45.19 | 45.39 | 326,790 | -0.05(-0.11%) |
May 29, 2019 | 45.58 | 45.64 | 45.19 | 45.44 | 438,991 | -0.43(-0.94%) |
May 28, 2019 | 46.49 | 46.59 | 45.87 | 45.87 | 242,799 | -0.59(-1.27%) |
May 24, 2019 | 46.62 | 46.74 | 46.35 | 46.46 | 138,700 | +0.03(+0.06%) |
May 23, 2019 | 46.57 | 46.57 | 46.14 | 46.43 | 253,970 | -0.49(-1.04%) |
May 22, 2019 | 46.84 | 47.01 | 46.77 | 46.92 | 188,542 | -0.08(-0.17%) |
May 21, 2019 | 46.85 | 47.05 | 46.82 | 47.00 | 218,368 | +0.49(+1.05%) |
May 20, 2019 | 46.54 | 46.76 | 46.36 | 46.51 | 205,418 | -0.35(-0.75%) |
May 17, 2019 | 46.86 | 47.41 | 46.80 | 46.86 | 197,900 | -0.31(-0.66%) |
May 16, 2019 | 46.99 | 47.48 | 46.98 | 47.17 | 202,614 | +0.29(+0.62%) |
May 15, 2019 | 46.36 | 47.02 | 46.28 | 46.88 | 239,002 | +0.25(+0.54%) |
May 14, 2019 | 46.45 | 46.94 | 46.39 | 46.63 | 522,654 | +0.36(+0.78%) |
May 13, 2019 | 46.64 | 46.70 | 46.08 | 46.27 | 389,615 | -1.26(-2.65%) |
May 10, 2019 | 47.25 | 47.65 | 46.53 | 47.53 | 390,000 | +0.07(+0.15%) |
May 09, 2019 | 47.11 | 47.52 | 46.77 | 47.46 | 401,580 | -0.07(-0.15%) |
May 08, 2019 | 47.52 | 47.80 | 47.39 | 47.53 | 312,280 | -0.12(-0.25%) |
May 07, 2019 | 48.14 | 48.18 | 47.28 | 47.65 | 476,286 | -0.98(-2.02%) |
May 06, 2019 | 48.03 | 48.69 | 47.99 | 48.63 | 277,217 | -0.22(-0.45%) |
May 03, 2019 | 48.57 | 48.85 | 48.55 | 48.85 | 145,800 | +0.53(+1.10%) |
May 02, 2019 | 48.25 | 48.51 | 47.94 | 48.32 | 203,680 | +0.02(+0.04%) |
May 01, 2019 | 48.89 | 48.91 | 48.27 | 48.30 | 257,678 | -0.48(-0.98%) |
Apr 30, 2019 | 48.69 | 48.81 | 48.34 | 48.78 | 195,948 | +0.17(+0.35%) |
Apr 29, 2019 | 48.65 | 48.73 | 48.53 | 48.61 | 191,302 | -0.01(-0.02%) |
Apr 26, 2019 | 48.23 | 48.62 | 48.03 | 48.62 | 164,100 | +0.37(+0.77%) |
Apr 25, 2019 | 48.30 | 48.40 | 48.00 | 48.25 | 255,379 | +0.03(+0.06%) |
Apr 24, 2019 | 48.26 | 48.40 | 48.19 | 48.22 | 302,873 | -0.02(-0.04%) |
Apr 23, 2019 | 47.97 | 48.34 | 47.88 | 48.24 | 196,645 | +0.36(+0.75%) |
Apr 22, 2019 | 47.82 | 47.98 | 47.81 | 47.88 | 207,431 | -0.11(-0.23%) |
Apr 18, 2019 | 47.96 | 48.00 | 47.59 | 47.99 | 282,300 | +0.10(+0.21%) |
Apr 17, 2019 | 48.34 | 48.34 | 47.74 | 47.89 | 374,913 | -0.28(-0.58%) |
Apr 16, 2019 | 48.24 | 48.30 | 48.05 | 48.17 | 256,414 | +0.09(+0.19%) |
Apr 15, 2019 | 48.13 | 48.19 | 47.92 | 48.08 | 297,271 | +0.02(+0.04%) |
Apr 12, 2019 | 48.00 | 48.22 | 47.96 | 48.06 | 579,900 | +0.38(+0.80%) |
Apr 11, 2019 | 47.85 | 47.85 | 47.55 | 47.68 | 172,663 | -0.04(-0.08%) |
Apr 10, 2019 | 47.60 | 47.73 | 47.47 | 47.72 | 458,898 | +0.16(+0.34%) |
Apr 09, 2019 | 47.65 | 47.71 | 47.46 | 47.56 | 232,703 | -0.27(-0.56%) |
Apr 08, 2019 | 47.62 | 47.84 | 47.50 | 47.83 | 280,609 | +0.13(+0.27%) |
Apr 05, 2019 | 47.53 | 47.70 | 47.44 | 47.70 | 344,200 | +0.29(+0.61%) |
Apr 04, 2019 | 47.23 | 47.42 | 47.19 | 47.41 | 256,095 | +0.21(+0.44%) |
Apr 03, 2019 | 47.24 | 47.36 | 47.05 | 47.20 | 554,672 | +0.18(+0.38%) |
Apr 02, 2019 | 47.16 | 47.16 | 46.92 | 47.02 | 344,780 | -0.17(-0.36%) |
Apr 01, 2019 | 46.93 | 47.22 | 46.92 | 47.19 | 319,090 | +0.55(+1.18%) |
Mar 29, 2019 | 46.51 | 46.66 | 46.38 | 46.64 | 251,500 | +0.43(+0.93%) |
Mar 28, 2019 | 46.11 | 46.34 | 45.94 | 46.21 | 275,581 | +0.17(+0.37%) |
Mar 27, 2019 | 46.31 | 46.42 | 45.76 | 46.04 | 302,426 | -0.31(-0.67%) |
Mar 26, 2019 | 46.16 | 46.50 | 46.08 | 46.35 | 256,425 | +0.49(+1.07%) |
Mar 25, 2019 | 45.94 | 46.07 | 45.62 | 45.86 | 332,059 | -0.17(-0.37%) |
Mar 22, 2019 | 46.80 | 46.91 | 46.02 | 46.03 | 755,600 | -1.04(-2.21%) |
Mar 21, 2019 | 46.31 | 47.16 | 46.23 | 47.07 | 261,482 | +0.38(+0.81%) |
Mar 20, 2019 | 47.03 | 47.03 | 46.51 | 46.69 | 337,075 | -0.37(-0.79%) |
Mar 19, 2019 | 47.23 | 47.40 | 46.90 | 47.06 | 622,952 | +0.00(+0.00%) |
Mar 18, 2019 | 47.03 | 47.20 | 46.90 | 47.06 | 463,844 | +0.01(+0.02%) |
Mar 15, 2019 | 46.66 | 47.05 | 46.63 | 47.05 | 400,300 | +0.45(+0.97%) |
Mar 14, 2019 | 46.61 | 46.71 | 46.48 | 46.60 | 344,279 | +0.00(+0.00%) |
Mar 13, 2019 | 46.45 | 46.78 | 46.45 | 46.60 | 563,841 | +0.30(+0.65%) |
Mar 12, 2019 | 46.26 | 46.47 | 46.22 | 46.30 | 516,511 | +0.13(+0.28%) |
Mar 11, 2019 | 45.70 | 46.18 | 45.68 | 46.17 | 391,160 | +0.59(+1.29%) |
Mar 08, 2019 | 45.31 | 45.59 | 45.23 | 45.58 | 389,400 | -0.06(-0.13%) |
Mar 07, 2019 | 46.04 | 46.04 | 45.49 | 45.64 | 646,698 | -0.41(-0.89%) |
Mar 06, 2019 | 46.52 | 46.52 | 46.00 | 46.05 | 411,303 | -0.44(-0.95%) |
Mar 05, 2019 | 46.70 | 46.74 | 46.43 | 46.49 | 529,405 | -0.21(-0.45%) |
Mar 04, 2019 | 47.17 | 47.20 | 46.27 | 46.70 | 777,623 | -0.31(-0.66%) |