Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.76 | 45.92 | 45.67 | 45.92 | 91,819 | -0.31(-0.67%) |
May 30, 2019 | 46.15 | 46.28 | 46.12 | 46.23 | 39,384 | +0.14(+0.30%) |
May 29, 2019 | 46.05 | 46.14 | 45.92 | 46.09 | 32,812 | -0.38(-0.82%) |
May 28, 2019 | 46.85 | 46.91 | 46.45 | 46.48 | 23,235 | -0.36(-0.76%) |
May 24, 2019 | 46.84 | 46.86 | 46.69 | 46.83 | 13,150 | +0.49(+1.07%) |
May 23, 2019 | 46.18 | 46.38 | 46.18 | 46.34 | 188,510 | -0.51(-1.09%) |
May 22, 2019 | 46.85 | 46.90 | 46.76 | 46.85 | 51,827 | -0.11(-0.24%) |
May 21, 2019 | 46.93 | 47.04 | 46.83 | 46.96 | 42,313 | +0.25(+0.54%) |
May 20, 2019 | 46.63 | 46.84 | 46.60 | 46.71 | 64,713 | -0.22(-0.46%) |
May 17, 2019 | 46.90 | 47.13 | 46.89 | 46.93 | 57,098 | -0.25(-0.53%) |
May 16, 2019 | 47.00 | 47.27 | 47.00 | 47.18 | 42,313 | +0.29(+0.63%) |
May 15, 2019 | 46.36 | 46.91 | 46.36 | 46.88 | 84,998 | +0.22(+0.46%) |
May 14, 2019 | 46.51 | 46.78 | 46.40 | 46.67 | 89,004 | +0.43(+0.94%) |
May 13, 2019 | 46.41 | 46.47 | 46.11 | 46.23 | 51,176 | -1.06(-2.24%) |
May 10, 2019 | 46.93 | 47.34 | 46.71 | 47.29 | 67,711 | +0.31(+0.66%) |
May 09, 2019 | 46.74 | 47.01 | 46.54 | 46.98 | 28,316 | -0.24(-0.51%) |
May 08, 2019 | 47.13 | 47.34 | 47.06 | 47.22 | 32,846 | +0.05(+0.11%) |
May 07, 2019 | 47.52 | 47.52 | 46.94 | 47.17 | 61,241 | -0.80(-1.66%) |
May 06, 2019 | 47.51 | 47.97 | 47.39 | 47.97 | 51,078 | -0.49(-1.02%) |
May 03, 2019 | 48.18 | 48.46 | 48.14 | 48.46 | 103,816 | +0.57(+1.19%) |
May 02, 2019 | 48.07 | 48.07 | 47.84 | 47.89 | 247,536 | -0.15(-0.31%) |
May 01, 2019 | 48.38 | 48.45 | 47.99 | 48.04 | 55,963 | -0.24(-0.50%) |
Apr 30, 2019 | 48.30 | 48.42 | 48.14 | 48.28 | 837,020 | +0.00(+0.01%) |
Apr 29, 2019 | 48.15 | 48.32 | 48.11 | 48.27 | 35,463 | +0.19(+0.39%) |
Apr 26, 2019 | 48.04 | 48.14 | 47.98 | 48.09 | 87,551 | +0.13(+0.27%) |
Apr 25, 2019 | 47.87 | 47.98 | 47.82 | 47.96 | 156,665 | -0.03(-0.05%) |
Apr 24, 2019 | 48.11 | 48.13 | 47.95 | 47.98 | 70,145 | -0.39(-0.81%) |
Apr 23, 2019 | 48.20 | 48.37 | 48.15 | 48.37 | 185,491 | +0.06(+0.13%) |
Apr 22, 2019 | 48.18 | 48.31 | 48.18 | 48.31 | 229,239 | +0.00(+0.00%) |
Apr 18, 2019 | 48.34 | 48.36 | 48.20 | 48.31 | 166,336 | -0.03(-0.07%) |
Apr 17, 2019 | 48.46 | 48.46 | 48.23 | 48.35 | 43,307 | +0.10(+0.22%) |
Apr 16, 2019 | 48.37 | 48.37 | 48.21 | 48.24 | 62,537 | +0.08(+0.16%) |
Apr 15, 2019 | 48.20 | 48.20 | 48.09 | 48.17 | 142,759 | +0.01(+0.02%) |
Apr 12, 2019 | 48.11 | 48.16 | 48.04 | 48.16 | 122,964 | +0.35(+0.73%) |
Apr 11, 2019 | 47.84 | 47.88 | 47.68 | 47.81 | 48,247 | -0.06(-0.13%) |
Apr 10, 2019 | 47.78 | 47.91 | 47.73 | 47.87 | 53,066 | +0.14(+0.29%) |
Apr 09, 2019 | 47.83 | 47.83 | 47.68 | 47.73 | 74,579 | -0.21(-0.43%) |
Apr 08, 2019 | 47.97 | 47.97 | 47.83 | 47.94 | 82,219 | +0.01(+0.02%) |
Apr 05, 2019 | 47.83 | 47.93 | 47.80 | 47.93 | 21,339 | +0.10(+0.22%) |
Apr 04, 2019 | 47.72 | 47.84 | 47.72 | 47.83 | 23,043 | -0.06(-0.13%) |
Apr 03, 2019 | 47.87 | 48.05 | 47.78 | 47.89 | 19,355 | +0.36(+0.75%) |
Apr 02, 2019 | 47.48 | 47.61 | 47.39 | 47.53 | 186,160 | +0.02(+0.04%) |
Apr 01, 2019 | 47.42 | 47.52 | 47.33 | 47.52 | 52,896 | +0.57(+1.22%) |
Mar 29, 2019 | 46.95 | 46.96 | 46.76 | 46.94 | 33,451 | +0.24(+0.52%) |
Mar 28, 2019 | 46.70 | 46.80 | 46.56 | 46.70 | 51,884 | -0.10(-0.22%) |
Mar 27, 2019 | 46.97 | 46.99 | 46.52 | 46.80 | 147,919 | -0.06(-0.13%) |
Mar 26, 2019 | 46.88 | 46.97 | 46.77 | 46.87 | 21,810 | +0.31(+0.67%) |
Mar 25, 2019 | 46.51 | 46.62 | 46.36 | 46.55 | 84,522 | -0.03(-0.07%) |
Mar 22, 2019 | 46.95 | 46.98 | 46.53 | 46.59 | 21,570 | -0.89(-1.88%) |
Mar 21, 2019 | 47.18 | 47.48 | 47.18 | 47.48 | 40,391 | +0.07(+0.15%) |
Mar 20, 2019 | 47.31 | 47.63 | 47.09 | 47.41 | 65,994 | +0.03(+0.07%) |
Mar 19, 2019 | 47.66 | 47.66 | 47.29 | 47.38 | 162,001 | -0.03(-0.07%) |
Mar 18, 2019 | 47.22 | 47.41 | 47.17 | 47.41 | 567,439 | +0.27(+0.57%) |
Mar 15, 2019 | 46.97 | 47.16 | 46.97 | 47.14 | 163,106 | +0.43(+0.93%) |
Mar 14, 2019 | 46.70 | 46.75 | 46.61 | 46.71 | 106,599 | -0.03(-0.06%) |
Mar 13, 2019 | 46.47 | 46.74 | 46.47 | 46.74 | 66,708 | +0.36(+0.79%) |
Mar 12, 2019 | 46.34 | 46.40 | 46.25 | 46.37 | 150,901 | +0.05(+0.11%) |
Mar 11, 2019 | 45.96 | 46.32 | 45.96 | 46.32 | 176,715 | +0.48(+1.04%) |
Mar 08, 2019 | 45.65 | 45.86 | 45.63 | 45.84 | 192,636 | -0.11(-0.25%) |
Mar 07, 2019 | 46.34 | 46.35 | 45.89 | 45.96 | 53,094 | -0.55(-1.19%) |
Mar 06, 2019 | 46.75 | 46.75 | 46.48 | 46.51 | 72,898 | -0.19(-0.41%) |
Mar 05, 2019 | 46.61 | 46.78 | 46.58 | 46.70 | 121,809 | +0.03(+0.07%) |
Mar 04, 2019 | 46.87 | 46.87 | 46.48 | 46.67 | 92,043 | -0.09(-0.19%) |