Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.13 | 43.48 | 43.12 | 43.48 | 91,897 | -0.29(-0.66%) |
May 30, 2019 | 43.66 | 43.76 | 43.61 | 43.76 | 72,225 | +0.20(+0.45%) |
May 29, 2019 | 43.63 | 43.71 | 43.42 | 43.57 | 110,322 | -0.48(-1.08%) |
May 28, 2019 | 44.33 | 44.40 | 44.05 | 44.05 | 35,865 | -0.20(-0.44%) |
May 24, 2019 | 44.25 | 44.35 | 44.12 | 44.24 | 51,824 | +0.34(+0.78%) |
May 23, 2019 | 43.86 | 43.97 | 43.77 | 43.90 | 34,734 | -0.60(-1.34%) |
May 22, 2019 | 44.47 | 44.61 | 44.45 | 44.50 | 78,808 | -0.16(-0.36%) |
May 21, 2019 | 44.57 | 44.70 | 44.48 | 44.66 | 65,665 | +0.31(+0.71%) |
May 20, 2019 | 44.39 | 44.47 | 44.26 | 44.34 | 70,931 | -0.40(-0.90%) |
May 17, 2019 | 44.73 | 44.94 | 44.69 | 44.75 | 54,527 | -0.33(-0.73%) |
May 16, 2019 | 44.88 | 45.22 | 44.88 | 45.07 | 38,409 | +0.20(+0.46%) |
May 15, 2019 | 44.33 | 44.90 | 44.33 | 44.87 | 92,598 | +0.19(+0.42%) |
May 14, 2019 | 44.48 | 44.74 | 44.41 | 44.68 | 110,630 | +0.55(+1.25%) |
May 13, 2019 | 44.28 | 44.35 | 44.02 | 44.13 | 71,659 | -1.16(-2.56%) |
May 10, 2019 | 44.96 | 45.29 | 44.67 | 45.29 | 58,287 | +0.25(+0.55%) |
May 09, 2019 | 44.76 | 45.10 | 44.57 | 45.04 | 73,755 | -0.45(-0.99%) |
May 08, 2019 | 45.39 | 45.63 | 45.32 | 45.49 | 90,464 | -0.03(-0.06%) |
May 07, 2019 | 45.86 | 45.88 | 45.34 | 45.52 | 61,770 | -0.66(-1.42%) |
May 06, 2019 | 45.76 | 46.27 | 45.75 | 46.17 | 56,885 | -0.71(-1.52%) |
May 03, 2019 | 46.54 | 46.89 | 46.54 | 46.89 | 72,742 | +0.60(+1.29%) |
May 02, 2019 | 46.50 | 46.50 | 46.21 | 46.29 | 59,330 | -0.14(-0.29%) |
May 01, 2019 | 46.77 | 46.89 | 46.42 | 46.43 | 57,772 | -0.29(-0.62%) |
Apr 30, 2019 | 46.71 | 46.82 | 46.56 | 46.72 | 100,160 | -0.03(-0.07%) |
Apr 29, 2019 | 46.63 | 46.83 | 46.61 | 46.75 | 53,048 | +0.14(+0.31%) |
Apr 26, 2019 | 46.58 | 46.68 | 46.48 | 46.61 | 54,879 | +0.03(+0.07%) |
Apr 25, 2019 | 46.56 | 46.58 | 46.43 | 46.57 | 123,328 | -0.03(-0.05%) |
Apr 24, 2019 | 46.73 | 46.81 | 46.53 | 46.60 | 107,939 | -0.48(-1.02%) |
Apr 23, 2019 | 46.96 | 47.14 | 46.90 | 47.08 | 97,942 | -0.05(-0.10%) |
Apr 22, 2019 | 46.98 | 47.15 | 46.98 | 47.13 | 67,648 | -0.03(-0.05%) |
Apr 18, 2019 | 47.09 | 47.22 | 47.06 | 47.15 | 47,123 | -0.11(-0.23%) |
Apr 17, 2019 | 47.36 | 47.36 | 47.11 | 47.26 | 184,115 | +0.18(+0.38%) |
Apr 16, 2019 | 47.30 | 47.30 | 47.08 | 47.08 | 181,106 | -0.03(-0.07%) |
Apr 15, 2019 | 47.22 | 47.22 | 47.09 | 47.12 | 87,584 | -0.06(-0.13%) |
Apr 12, 2019 | 47.16 | 47.24 | 47.11 | 47.18 | 70,391 | +0.38(+0.82%) |
Apr 11, 2019 | 46.87 | 46.96 | 46.74 | 46.79 | 69,622 | -0.20(-0.43%) |
Apr 10, 2019 | 46.86 | 47.07 | 46.85 | 47.00 | 314,190 | +0.20(+0.44%) |
Apr 09, 2019 | 46.92 | 46.93 | 46.76 | 46.79 | 83,815 | -0.37(-0.79%) |
Apr 08, 2019 | 47.04 | 47.17 | 46.97 | 47.17 | 137,263 | -0.02(-0.04%) |
Apr 05, 2019 | 47.07 | 47.21 | 47.03 | 47.19 | 77,090 | +0.08(+0.17%) |
Apr 04, 2019 | 47.07 | 47.13 | 47.00 | 47.11 | 60,308 | -0.16(-0.35%) |
Apr 03, 2019 | 47.30 | 47.44 | 47.13 | 47.27 | 183,253 | +0.30(+0.63%) |
Apr 02, 2019 | 46.93 | 46.97 | 46.67 | 46.97 | 86,726 | -0.03(-0.07%) |
Apr 01, 2019 | 46.75 | 47.01 | 46.75 | 47.01 | 192,692 | +0.74(+1.60%) |
Mar 29, 2019 | 46.27 | 46.29 | 46.08 | 46.27 | 41,953 | +0.24(+0.52%) |
Mar 28, 2019 | 45.93 | 46.04 | 45.81 | 46.03 | 101,962 | +0.12(+0.26%) |
Mar 27, 2019 | 46.04 | 46.13 | 45.72 | 45.91 | 47,123 | -0.14(-0.31%) |
Mar 26, 2019 | 46.10 | 46.20 | 45.96 | 46.05 | 82,257 | +0.35(+0.76%) |
Mar 25, 2019 | 45.59 | 45.74 | 45.47 | 45.70 | 67,710 | -0.05(-0.11%) |
Mar 22, 2019 | 46.12 | 46.22 | 45.73 | 45.76 | 75,209 | -0.81(-1.74%) |
Mar 21, 2019 | 46.27 | 46.61 | 46.27 | 46.57 | 79,849 | +0.00(+0.01%) |
Mar 20, 2019 | 46.40 | 46.77 | 46.16 | 46.56 | 125,005 | +0.12(+0.26%) |
Mar 19, 2019 | 46.62 | 46.73 | 46.44 | 46.44 | 62,189 | +0.08(+0.18%) |
Mar 18, 2019 | 46.27 | 46.44 | 46.24 | 46.36 | 173,574 | +0.15(+0.33%) |
Mar 15, 2019 | 46.01 | 46.23 | 46.01 | 46.21 | 73,715 | +0.50(+1.10%) |
Mar 14, 2019 | 45.73 | 45.79 | 45.65 | 45.70 | 95,428 | -0.22(-0.48%) |
Mar 13, 2019 | 45.73 | 46.03 | 45.73 | 45.93 | 262,002 | +0.22(+0.48%) |
Mar 12, 2019 | 45.70 | 45.85 | 45.69 | 45.70 | 104,638 | +0.14(+0.30%) |
Mar 11, 2019 | 45.25 | 45.61 | 45.25 | 45.57 | 37,298 | +0.39(+0.86%) |
Mar 08, 2019 | 44.93 | 45.18 | 44.81 | 45.18 | 67,474 | -0.13(-0.28%) |
Mar 07, 2019 | 45.77 | 45.77 | 45.28 | 45.31 | 139,582 | -0.70(-1.53%) |
Mar 06, 2019 | 46.18 | 46.21 | 45.94 | 46.01 | 59,214 | -0.09(-0.20%) |
Mar 05, 2019 | 46.06 | 46.23 | 46.00 | 46.10 | 84,534 | -0.02(-0.04%) |
Mar 04, 2019 | 46.27 | 46.29 | 45.84 | 46.12 | 99,473 | -0.09(-0.20%) |