Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.30 | 48.32 | 48.21 | 48.32 | 98,490 | +0.16(+0.33%) |
May 30, 2019 | 48.15 | 48.20 | 48.14 | 48.16 | 172,514 | -0.01(-0.02%) |
May 29, 2019 | 48.19 | 48.21 | 48.17 | 48.17 | 100,201 | +0.01(+0.02%) |
May 28, 2019 | 48.12 | 48.17 | 48.12 | 48.16 | 175,226 | +0.04(+0.09%) |
May 24, 2019 | 48.08 | 48.12 | 48.04 | 48.12 | 257,320 | +0.03(+0.06%) |
May 23, 2019 | 48.06 | 48.10 | 48.04 | 48.09 | 158,769 | +0.08(+0.17%) |
May 22, 2019 | 47.99 | 48.06 | 47.97 | 48.01 | 131,544 | +0.02(+0.04%) |
May 21, 2019 | 48.07 | 48.07 | 47.99 | 47.99 | 108,536 | -0.10(-0.21%) |
May 20, 2019 | 48.08 | 48.09 | 48.04 | 48.09 | 83,167 | +0.01(+0.02%) |
May 17, 2019 | 48.14 | 48.14 | 48.05 | 48.08 | 59,335 | +0.13(+0.28%) |
May 16, 2019 | 47.99 | 48.07 | 47.95 | 47.95 | 50,327 | -0.10(-0.20%) |
May 15, 2019 | 48.06 | 48.06 | 47.97 | 48.05 | 193,824 | +0.05(+0.11%) |
May 14, 2019 | 47.99 | 48.01 | 47.91 | 47.99 | 78,684 | +0.06(+0.13%) |
May 13, 2019 | 47.89 | 48.00 | 47.89 | 47.93 | 300,836 | +0.08(+0.17%) |
May 10, 2019 | 47.85 | 47.92 | 47.83 | 47.85 | 91,101 | -0.02(-0.04%) |
May 09, 2019 | 47.93 | 47.93 | 47.79 | 47.87 | 100,877 | +0.08(+0.17%) |
May 08, 2019 | 47.83 | 47.87 | 47.72 | 47.79 | 189,970 | -0.01(-0.02%) |
May 07, 2019 | 47.76 | 47.82 | 47.73 | 47.80 | 59,919 | +0.05(+0.11%) |
May 06, 2019 | 47.67 | 47.76 | 47.66 | 47.75 | 114,702 | +0.07(+0.15%) |
May 03, 2019 | 47.64 | 47.68 | 47.61 | 47.68 | 175,282 | +0.08(+0.17%) |
May 02, 2019 | 47.65 | 47.65 | 47.49 | 47.60 | 214,733 | +0.00(+0.00%) |
May 01, 2019 | 47.59 | 47.65 | 47.52 | 47.60 | 150,527 | +0.02(+0.04%) |
Apr 30, 2019 | 47.56 | 47.60 | 47.53 | 47.58 | 125,349 | +0.04(+0.08%) |
Apr 29, 2019 | 47.55 | 47.62 | 47.48 | 47.54 | 70,006 | +0.01(+0.03%) |
Apr 26, 2019 | 47.53 | 47.59 | 47.52 | 47.53 | 81,798 | +0.03(+0.06%) |
Apr 25, 2019 | 47.39 | 47.50 | 47.39 | 47.50 | 93,540 | +0.05(+0.11%) |
Apr 24, 2019 | 47.46 | 47.47 | 47.40 | 47.45 | 184,848 | +0.08(+0.18%) |
Apr 23, 2019 | 47.30 | 47.39 | 47.30 | 47.36 | 105,020 | +0.06(+0.12%) |
Apr 22, 2019 | 47.36 | 47.36 | 47.29 | 47.31 | 69,815 | -0.03(-0.06%) |
Apr 18, 2019 | 47.34 | 47.35 | 47.27 | 47.34 | 96,986 | +0.01(+0.02%) |
Apr 17, 2019 | 47.33 | 47.37 | 47.29 | 47.33 | 159,413 | +0.02(+0.04%) |
Apr 16, 2019 | 47.32 | 47.34 | 47.27 | 47.31 | 56,513 | -0.04(-0.08%) |
Apr 15, 2019 | 47.34 | 47.34 | 47.21 | 47.34 | 60,172 | +0.04(+0.09%) |
Apr 12, 2019 | 47.30 | 47.30 | 47.19 | 47.30 | 89,936 | -0.03(-0.06%) |
Apr 11, 2019 | 47.33 | 47.34 | 47.26 | 47.33 | 181,608 | +0.05(+0.11%) |
Apr 10, 2019 | 47.30 | 47.34 | 47.25 | 47.27 | 109,316 | -0.02(-0.04%) |
Apr 09, 2019 | 47.32 | 47.32 | 47.19 | 47.29 | 77,288 | +0.04(+0.09%) |
Apr 08, 2019 | 47.30 | 47.30 | 47.19 | 47.25 | 57,811 | -0.04(-0.09%) |
Apr 05, 2019 | 47.23 | 47.29 | 47.14 | 47.29 | 68,902 | +0.12(+0.26%) |
Apr 04, 2019 | 47.28 | 47.32 | 47.14 | 47.17 | 149,217 | -0.06(-0.13%) |
Apr 03, 2019 | 47.24 | 47.32 | 47.23 | 47.23 | 120,664 | -0.01(-0.02%) |
Apr 02, 2019 | 47.28 | 47.33 | 47.24 | 47.24 | 123,811 | -0.01(-0.02%) |
Apr 01, 2019 | 47.36 | 47.36 | 47.24 | 47.25 | 144,302 | -0.11(-0.24%) |
Mar 29, 2019 | 47.42 | 47.42 | 47.28 | 47.36 | 297,552 | +0.01(+0.02%) |
Mar 28, 2019 | 47.32 | 47.40 | 47.31 | 47.35 | 78,099 | -0.02(-0.04%) |
Mar 27, 2019 | 47.34 | 47.40 | 47.31 | 47.37 | 79,352 | +0.14(+0.30%) |
Mar 26, 2019 | 47.19 | 47.28 | 47.19 | 47.23 | 104,232 | +0.03(+0.07%) |
Mar 25, 2019 | 47.13 | 47.25 | 47.13 | 47.19 | 198,597 | -0.01(-0.02%) |
Mar 22, 2019 | 47.07 | 47.21 | 47.07 | 47.20 | 70,493 | +0.18(+0.38%) |
Mar 21, 2019 | 46.99 | 47.06 | 46.96 | 47.02 | 58,939 | +0.05(+0.10%) |
Mar 20, 2019 | 46.93 | 46.98 | 46.84 | 46.98 | 94,919 | +0.12(+0.26%) |
Mar 19, 2019 | 46.87 | 46.91 | 46.82 | 46.85 | 83,869 | +0.00(+0.00%) |
Mar 18, 2019 | 46.83 | 46.92 | 46.83 | 46.85 | 89,635 | -0.00(-0.00%) |
Mar 15, 2019 | 46.78 | 46.89 | 46.78 | 46.85 | 56,291 | +0.06(+0.13%) |
Mar 14, 2019 | 46.83 | 46.85 | 46.78 | 46.79 | 54,469 | +0.01(+0.02%) |
Mar 13, 2019 | 46.84 | 46.84 | 46.77 | 46.78 | 168,324 | -0.02(-0.04%) |
Mar 12, 2019 | 46.81 | 46.84 | 46.71 | 46.80 | 81,004 | +0.01(+0.02%) |
Mar 11, 2019 | 46.72 | 46.84 | 46.66 | 46.79 | 140,531 | +0.04(+0.09%) |
Mar 08, 2019 | 46.76 | 46.77 | 46.70 | 46.75 | 45,693 | +0.03(+0.06%) |
Mar 07, 2019 | 46.73 | 46.73 | 46.68 | 46.72 | 95,497 | +0.12(+0.25%) |
Mar 06, 2019 | 46.65 | 46.65 | 46.53 | 46.61 | 78,953 | +0.01(+0.03%) |
Mar 05, 2019 | 46.56 | 46.61 | 46.55 | 46.59 | 121,605 | +0.02(+0.04%) |
Mar 04, 2019 | 46.51 | 46.61 | 46.50 | 46.57 | 91,650 | +0.06(+0.12%) |