Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.41 | 44.57 | 44.41 | 44.48 | 305 | -1.23(-2.69%) |
May 30, 2019 | 45.56 | 45.96 | 45.56 | 45.71 | 2,262 | +0.70(+1.55%) |
May 29, 2019 | 45.08 | 45.09 | 45.01 | 45.01 | 394 | -1.01(-2.20%) |
May 28, 2019 | 47.64 | 47.64 | 46.02 | 46.02 | 2,338 | -1.11(-2.36%) |
May 24, 2019 | 46.83 | 47.14 | 46.83 | 47.14 | 2,645 | +1.80(+3.97%) |
May 23, 2019 | 45.22 | 45.37 | 44.96 | 45.34 | 5,795 | -0.81(-1.75%) |
May 22, 2019 | 46.02 | 46.41 | 46.02 | 46.14 | 1,034 | -1.24(-2.62%) |
May 21, 2019 | 46.93 | 47.38 | 46.93 | 47.38 | 576 | +0.95(+2.05%) |
May 20, 2019 | 46.34 | 46.68 | 46.29 | 46.43 | 706 | -0.70(-1.49%) |
May 17, 2019 | 47.63 | 48.14 | 47.14 | 47.14 | 7,020 | -0.78(-1.62%) |
May 16, 2019 | 47.52 | 48.32 | 47.52 | 47.91 | 8,494 | +0.68(+1.44%) |
May 15, 2019 | 46.07 | 47.23 | 46.07 | 47.23 | 1,059 | +0.31(+0.65%) |
May 14, 2019 | 46.68 | 47.01 | 46.68 | 46.93 | 1,181 | +1.86(+4.13%) |
May 13, 2019 | 45.78 | 46.37 | 45.02 | 45.07 | 1,432 | -3.18(-6.58%) |
May 10, 2019 | 47.10 | 48.26 | 46.31 | 48.24 | 2,950 | +0.90(+1.91%) |
May 09, 2019 | 46.31 | 47.34 | 46.27 | 47.34 | 1,674 | -1.04(-2.14%) |
May 08, 2019 | 48.35 | 48.69 | 47.91 | 48.38 | 1,061 | -1.02(-2.06%) |
May 07, 2019 | 50.19 | 50.19 | 49.00 | 49.40 | 2,432 | -2.65(-5.09%) |
May 06, 2019 | 50.26 | 52.05 | 50.26 | 52.05 | 839 | -1.69(-3.15%) |
May 03, 2019 | 53.51 | 53.74 | 53.48 | 53.74 | 406 | +2.04(+3.95%) |
May 02, 2019 | 51.44 | 52.01 | 50.89 | 51.70 | 2,216 | +0.06(+0.12%) |
May 01, 2019 | 52.31 | 52.97 | 51.63 | 51.63 | 520 | -0.82(-1.56%) |
Apr 30, 2019 | 52.82 | 52.82 | 52.45 | 52.45 | 2,879 | -0.31(-0.59%) |
Apr 29, 2019 | 52.40 | 52.93 | 52.40 | 52.76 | 669 | +0.45(+0.87%) |
Apr 26, 2019 | 51.76 | 52.32 | 51.76 | 52.31 | 1,526 | +1.64(+3.23%) |
Apr 25, 2019 | 51.01 | 51.17 | 50.67 | 50.67 | 1,264 | +0.07(+0.13%) |
Apr 24, 2019 | 50.71 | 50.89 | 50.61 | 50.61 | 1,729 | -1.88(-3.59%) |
Apr 23, 2019 | 51.66 | 52.50 | 51.66 | 52.49 | 1,592 | +0.85(+1.64%) |
Apr 22, 2019 | 51.55 | 51.64 | 51.11 | 51.64 | 1,695 | -0.52(-0.99%) |
Apr 18, 2019 | 52.10 | 52.52 | 52.10 | 52.16 | 1,017 | -0.17(-0.32%) |
Apr 17, 2019 | 52.24 | 52.32 | 52.00 | 52.32 | 1,257 | +0.19(+0.37%) |
Apr 16, 2019 | 52.33 | 52.38 | 52.13 | 52.13 | 1,393 | +0.68(+1.31%) |
Apr 15, 2019 | 51.55 | 51.55 | 51.46 | 51.46 | 316 | +0.21(+0.42%) |
Apr 12, 2019 | 51.73 | 51.73 | 51.23 | 51.24 | 1,831 | +0.76(+1.50%) |
Apr 11, 2019 | 50.62 | 50.62 | 50.49 | 50.49 | 927 | -0.70(-1.37%) |
Apr 10, 2019 | 51.19 | 51.41 | 51.19 | 51.19 | 439 | +0.06(+0.13%) |
Apr 09, 2019 | 51.16 | 51.44 | 51.07 | 51.12 | 7,079 | -0.84(-1.61%) |
Apr 08, 2019 | 51.97 | 52.10 | 51.70 | 51.96 | 2,683 | -0.37(-0.71%) |
Apr 05, 2019 | 52.03 | 52.33 | 52.01 | 52.33 | 813 | +0.12(+0.23%) |
Apr 04, 2019 | 52.05 | 52.21 | 52.05 | 52.21 | 374 | -0.14(-0.26%) |
Apr 03, 2019 | 52.55 | 52.55 | 52.22 | 52.35 | 945 | +0.77(+1.49%) |
Apr 02, 2019 | 51.43 | 51.58 | 51.34 | 51.58 | 1,496 | -1.02(-1.94%) |
Apr 01, 2019 | 52.09 | 52.86 | 52.09 | 52.60 | 3,424 | +1.95(+3.86%) |
Mar 29, 2019 | 50.84 | 51.01 | 50.65 | 50.65 | 610 | -0.32(-0.63%) |
Mar 28, 2019 | 50.43 | 50.97 | 50.18 | 50.97 | 1,082 | +0.27(+0.52%) |
Mar 27, 2019 | 50.73 | 50.73 | 50.21 | 50.70 | 334 | -0.63(-1.22%) |
Mar 26, 2019 | 52.41 | 52.41 | 51.06 | 51.33 | 1,737 | +1.75(+3.52%) |
Mar 25, 2019 | 48.81 | 49.58 | 48.37 | 49.58 | 3,598 | -0.01(-0.02%) |
Mar 22, 2019 | 50.89 | 50.89 | 49.59 | 49.59 | 1,526 | -1.54(-3.00%) |
Mar 21, 2019 | 50.47 | 51.14 | 50.47 | 51.13 | 1,437 | +1.01(+2.02%) |
Mar 20, 2019 | 49.90 | 51.00 | 49.51 | 50.11 | 5,781 | -0.27(-0.53%) |
Mar 19, 2019 | 50.62 | 50.62 | 50.00 | 50.38 | 5,604 | +0.15(+0.31%) |
Mar 18, 2019 | 50.19 | 50.27 | 49.98 | 50.23 | 1,403 | +0.47(+0.94%) |
Mar 15, 2019 | 49.23 | 49.77 | 49.23 | 49.76 | 1,838 | +1.86(+3.88%) |
Mar 14, 2019 | 48.01 | 48.25 | 47.90 | 47.90 | 565 | -1.90(-3.82%) |
Mar 13, 2019 | 49.36 | 49.90 | 49.34 | 49.80 | 3,191 | +0.61(+1.25%) |
Mar 12, 2019 | 49.45 | 49.55 | 49.19 | 49.19 | 1,734 | +0.23(+0.48%) |
Mar 11, 2019 | 48.28 | 48.97 | 48.28 | 48.95 | 2,984 | +1.60(+3.37%) |
Mar 08, 2019 | 46.57 | 47.36 | 46.57 | 47.36 | 2,042 | -0.27(-0.58%) |
Mar 07, 2019 | 48.97 | 48.97 | 47.47 | 47.63 | 3,983 | -1.86(-3.76%) |
Mar 06, 2019 | 50.13 | 50.13 | 49.38 | 49.50 | 2,261 | -0.80(-1.59%) |
Mar 05, 2019 | 50.23 | 50.58 | 50.23 | 50.30 | 928 | +0.14(+0.27%) |
Mar 04, 2019 | 50.99 | 51.38 | 50.04 | 50.16 | 4,430 | -0.59(-1.16%) |