Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.62 | 42.87 | 42.37 | 42.39 | 73,036 | -1.06(-2.43%) |
May 30, 2019 | 43.65 | 43.65 | 43.31 | 43.45 | 8,000 | +0.12(+0.28%) |
May 29, 2019 | 43.47 | 43.48 | 43.25 | 43.33 | 3,036 | -0.68(-1.55%) |
May 28, 2019 | 45.04 | 45.04 | 44.01 | 44.01 | 1,894 | -0.68(-1.53%) |
May 24, 2019 | 45.09 | 45.09 | 44.69 | 44.69 | 815 | +0.20(+0.44%) |
May 23, 2019 | 44.80 | 44.80 | 44.43 | 44.50 | 2,573 | -1.18(-2.59%) |
May 22, 2019 | 45.64 | 45.73 | 45.60 | 45.68 | 2,492 | -0.21(-0.46%) |
May 21, 2019 | 45.70 | 45.97 | 45.70 | 45.89 | 698 | +0.72(+1.60%) |
May 20, 2019 | 45.10 | 45.43 | 45.10 | 45.16 | 2,288 | -0.65(-1.42%) |
May 17, 2019 | 45.52 | 46.15 | 45.46 | 45.81 | 1,980 | -0.45(-0.96%) |
May 16, 2019 | 45.73 | 46.58 | 45.73 | 46.26 | 1,530 | +0.77(+1.69%) |
May 15, 2019 | 44.42 | 45.62 | 44.42 | 45.49 | 3,712 | +0.49(+1.09%) |
May 14, 2019 | 44.56 | 45.26 | 44.56 | 45.00 | 2,721 | +0.77(+1.73%) |
May 13, 2019 | 44.70 | 44.80 | 44.10 | 44.23 | 6,072 | -2.10(-4.53%) |
May 10, 2019 | 45.60 | 46.33 | 44.72 | 46.33 | 4,542 | +0.24(+0.53%) |
May 09, 2019 | 45.55 | 46.09 | 45.32 | 46.09 | 4,077 | -0.29(-0.63%) |
May 08, 2019 | 46.43 | 46.66 | 46.38 | 46.38 | 2,594 | -0.09(-0.19%) |
May 07, 2019 | 47.25 | 47.25 | 45.84 | 46.47 | 20,693 | -1.61(-3.35%) |
May 06, 2019 | 46.86 | 48.08 | 46.86 | 48.08 | 6,930 | -0.45(-0.92%) |
May 03, 2019 | 48.20 | 48.53 | 48.13 | 48.53 | 3,844 | +0.98(+2.06%) |
May 02, 2019 | 47.82 | 47.89 | 47.11 | 47.55 | 7,846 | -0.33(-0.69%) |
May 01, 2019 | 48.68 | 48.70 | 47.81 | 47.88 | 6,448 | -0.67(-1.39%) |
Apr 30, 2019 | 48.21 | 48.56 | 48.09 | 48.56 | 17,329 | +0.05(+0.11%) |
Apr 29, 2019 | 48.33 | 48.57 | 48.33 | 48.50 | 8,474 | +0.21(+0.44%) |
Apr 26, 2019 | 47.81 | 48.29 | 47.81 | 48.29 | 3,494 | +0.30(+0.63%) |
Apr 25, 2019 | 47.86 | 48.12 | 47.56 | 47.99 | 18,101 | -0.04(-0.08%) |
Apr 24, 2019 | 48.11 | 48.21 | 47.99 | 48.03 | 6,984 | -0.15(-0.31%) |
Apr 23, 2019 | 47.46 | 48.21 | 47.46 | 48.18 | 21,840 | +0.82(+1.73%) |
Apr 22, 2019 | 47.29 | 47.36 | 47.29 | 47.36 | 802 | +0.10(+0.22%) |
Apr 18, 2019 | 47.35 | 47.35 | 46.99 | 47.25 | 5,824 | +0.10(+0.20%) |
Apr 17, 2019 | 47.50 | 47.50 | 47.05 | 47.16 | 4,340 | -0.16(-0.33%) |
Apr 16, 2019 | 47.59 | 47.61 | 47.27 | 47.31 | 7,784 | +0.01(+0.03%) |
Apr 15, 2019 | 47.42 | 47.42 | 47.06 | 47.30 | 2,157 | -0.03(-0.06%) |
Apr 12, 2019 | 47.34 | 47.42 | 47.15 | 47.33 | 13,162 | +0.57(+1.23%) |
Apr 11, 2019 | 46.99 | 46.99 | 46.62 | 46.75 | 8,426 | +0.09(+0.19%) |
Apr 10, 2019 | 46.50 | 46.74 | 46.49 | 46.67 | 27,262 | +0.35(+0.77%) |
Apr 09, 2019 | 46.34 | 46.61 | 46.31 | 46.31 | 28,569 | -0.56(-1.19%) |
Apr 08, 2019 | 46.48 | 46.87 | 46.46 | 46.87 | 1,643 | +0.11(+0.24%) |
Apr 05, 2019 | 46.57 | 46.78 | 46.57 | 46.76 | 14,094 | +0.38(+0.82%) |
Apr 04, 2019 | 46.21 | 46.43 | 46.20 | 46.38 | 5,628 | +0.20(+0.42%) |
Apr 03, 2019 | 46.46 | 46.55 | 46.13 | 46.18 | 12,053 | +0.17(+0.37%) |
Apr 02, 2019 | 45.83 | 46.01 | 45.80 | 46.01 | 1,317 | -0.01(-0.03%) |
Apr 01, 2019 | 45.58 | 46.02 | 45.58 | 46.02 | 6,806 | +1.09(+2.43%) |
Mar 29, 2019 | 44.76 | 44.93 | 44.61 | 44.93 | 3,378 | +0.55(+1.25%) |
Mar 28, 2019 | 44.15 | 44.44 | 44.04 | 44.38 | 1,522 | +0.38(+0.86%) |
Mar 27, 2019 | 44.28 | 44.28 | 43.57 | 44.00 | 4,842 | -0.39(-0.87%) |
Mar 26, 2019 | 44.68 | 44.69 | 44.14 | 44.39 | 3,110 | +0.55(+1.26%) |
Mar 25, 2019 | 43.76 | 43.85 | 43.40 | 43.83 | 31,348 | -0.15(-0.34%) |
Mar 22, 2019 | 45.10 | 45.10 | 43.98 | 43.98 | 13,046 | -1.67(-3.66%) |
Mar 21, 2019 | 44.51 | 45.77 | 44.51 | 45.65 | 14,924 | +0.94(+2.09%) |
Mar 20, 2019 | 44.69 | 45.25 | 44.42 | 44.72 | 6,382 | -0.11(-0.25%) |
Mar 19, 2019 | 45.40 | 45.58 | 44.79 | 44.83 | 14,308 | -0.12(-0.26%) |
Mar 18, 2019 | 44.73 | 45.03 | 44.71 | 44.94 | 4,540 | +0.38(+0.84%) |
Mar 15, 2019 | 44.51 | 44.82 | 44.40 | 44.57 | 21,680 | +0.36(+0.82%) |
Mar 14, 2019 | 44.24 | 44.40 | 44.19 | 44.21 | 1,954 | -0.05(-0.11%) |
Mar 13, 2019 | 43.98 | 44.57 | 43.98 | 44.26 | 15,897 | +0.66(+1.51%) |
Mar 12, 2019 | 43.62 | 43.84 | 43.60 | 43.60 | 31,328 | +0.25(+0.58%) |
Mar 11, 2019 | 42.49 | 43.38 | 42.49 | 43.35 | 5,634 | +1.21(+2.87%) |
Mar 08, 2019 | 41.60 | 42.13 | 41.55 | 42.13 | 7,343 | -0.16(-0.39%) |
Mar 07, 2019 | 42.84 | 42.84 | 42.15 | 42.30 | 26,388 | -0.75(-1.74%) |
Mar 06, 2019 | 43.56 | 43.56 | 42.97 | 43.05 | 18,136 | -0.62(-1.42%) |
Mar 05, 2019 | 43.61 | 43.67 | 43.61 | 43.66 | 1,713 | +0.06(+0.13%) |
Mar 04, 2019 | 44.42 | 44.42 | 43.03 | 43.61 | 4,718 | -0.42(-0.96%) |