Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.57 | 43.79 | 43.46 | 43.79 | 7,970 | -0.32(-0.72%) |
May 30, 2019 | 44.66 | 44.75 | 43.97 | 44.11 | 5,621 | -0.48(-1.07%) |
May 29, 2019 | 44.23 | 44.59 | 44.12 | 44.59 | 6,649 | -0.05(-0.11%) |
May 28, 2019 | 45.15 | 45.19 | 44.64 | 44.64 | 5,704 | -0.55(-1.23%) |
May 24, 2019 | 44.68 | 45.19 | 44.68 | 45.19 | 5,353 | +0.70(+1.57%) |
May 23, 2019 | 44.71 | 44.71 | 44.49 | 44.49 | 4,262 | -0.83(-1.84%) |
May 22, 2019 | 45.36 | 45.36 | 45.17 | 45.33 | 5,307 | -0.11(-0.24%) |
May 21, 2019 | 45.26 | 45.50 | 45.26 | 45.44 | 6,749 | +0.37(+0.82%) |
May 20, 2019 | 45.36 | 45.44 | 45.07 | 45.07 | 3,592 | -0.24(-0.54%) |
May 17, 2019 | 45.44 | 45.61 | 45.31 | 45.31 | 4,758 | -0.44(-0.96%) |
May 16, 2019 | 45.81 | 45.93 | 45.73 | 45.75 | 8,380 | +0.44(+0.96%) |
May 15, 2019 | 45.21 | 45.39 | 45.03 | 45.31 | 5,508 | -0.27(-0.59%) |
May 14, 2019 | 45.06 | 45.58 | 45.06 | 45.58 | 11,729 | +0.56(+1.24%) |
May 13, 2019 | 45.57 | 45.68 | 44.88 | 45.02 | 6,457 | -1.14(-2.48%) |
May 10, 2019 | 45.67 | 46.17 | 45.43 | 46.17 | 5,828 | +0.20(+0.44%) |
May 09, 2019 | 45.40 | 45.97 | 45.33 | 45.97 | 54,153 | +0.17(+0.37%) |
May 08, 2019 | 46.24 | 46.28 | 45.80 | 45.80 | 7,106 | -0.25(-0.55%) |
May 07, 2019 | 46.45 | 46.62 | 46.05 | 46.05 | 5,987 | -0.89(-1.90%) |
May 06, 2019 | 46.20 | 46.94 | 46.20 | 46.94 | 15,042 | +0.07(+0.14%) |
May 03, 2019 | 46.15 | 46.87 | 46.15 | 46.87 | 7,137 | +0.79(+1.71%) |
May 02, 2019 | 46.22 | 46.22 | 45.77 | 46.08 | 4,351 | +0.10(+0.22%) |
May 01, 2019 | 46.15 | 46.27 | 45.78 | 45.98 | 11,642 | -0.07(-0.15%) |
Apr 30, 2019 | 46.18 | 46.18 | 45.76 | 46.05 | 11,076 | -0.12(-0.26%) |
Apr 29, 2019 | 45.90 | 46.42 | 45.90 | 46.17 | 9,741 | +0.36(+0.77%) |
Apr 26, 2019 | 45.80 | 45.84 | 45.67 | 45.81 | 22,958 | +0.25(+0.55%) |
Apr 25, 2019 | 45.12 | 45.56 | 45.07 | 45.56 | 8,135 | +0.04(+0.09%) |
Apr 24, 2019 | 45.28 | 45.55 | 45.28 | 45.52 | 15,684 | +0.36(+0.80%) |
Apr 23, 2019 | 44.59 | 45.28 | 44.51 | 45.16 | 16,768 | +0.86(+1.94%) |
Apr 22, 2019 | 44.87 | 44.92 | 44.30 | 44.30 | 8,223 | -0.82(-1.81%) |
Apr 18, 2019 | 45.07 | 45.27 | 45.02 | 45.12 | 7,732 | +0.04(+0.10%) |
Apr 17, 2019 | 45.33 | 45.33 | 45.05 | 45.07 | 4,242 | -0.26(-0.58%) |
Apr 16, 2019 | 45.03 | 45.34 | 45.03 | 45.34 | 9,127 | +0.31(+0.69%) |
Apr 15, 2019 | 45.65 | 45.65 | 45.02 | 45.02 | 6,894 | -0.54(-1.18%) |
Apr 12, 2019 | 45.62 | 45.62 | 45.23 | 45.56 | 6,423 | +0.31(+0.69%) |
Apr 11, 2019 | 45.36 | 45.42 | 45.18 | 45.25 | 4,767 | +0.22(+0.48%) |
Apr 10, 2019 | 44.47 | 45.03 | 44.47 | 45.03 | 5,288 | +0.45(+1.00%) |
Apr 09, 2019 | 44.87 | 44.95 | 44.59 | 44.59 | 7,583 | -0.41(-0.92%) |
Apr 08, 2019 | 45.14 | 45.14 | 45.00 | 45.00 | 4,129 | -0.22(-0.49%) |
Apr 05, 2019 | 44.97 | 45.28 | 44.97 | 45.22 | 6,185 | +0.29(+0.65%) |
Apr 04, 2019 | 44.58 | 44.93 | 44.55 | 44.93 | 7,742 | +0.38(+0.85%) |
Apr 03, 2019 | 44.72 | 44.94 | 44.50 | 44.55 | 8,116 | -0.08(-0.18%) |
Apr 02, 2019 | 44.40 | 44.63 | 44.40 | 44.63 | 7,137 | -0.10(-0.22%) |
Apr 01, 2019 | 44.18 | 44.73 | 44.18 | 44.73 | 7,160 | +0.76(+1.72%) |
Mar 29, 2019 | 44.39 | 44.51 | 43.86 | 43.97 | 7,137 | -0.37(-0.83%) |
Mar 28, 2019 | 43.90 | 44.34 | 43.68 | 44.34 | 12,133 | +0.42(+0.96%) |
Mar 27, 2019 | 43.57 | 43.92 | 43.41 | 43.92 | 23,394 | +0.17(+0.38%) |
Mar 26, 2019 | 43.34 | 43.76 | 43.34 | 43.76 | 13,213 | +0.81(+1.88%) |
Mar 25, 2019 | 42.84 | 43.07 | 42.56 | 42.95 | 5,926 | +0.22(+0.51%) |
Mar 22, 2019 | 43.65 | 43.83 | 42.70 | 42.73 | 10,349 | -1.28(-2.90%) |
Mar 21, 2019 | 43.98 | 44.39 | 43.89 | 44.01 | 14,957 | +0.23(+0.52%) |
Mar 20, 2019 | 44.34 | 44.44 | 43.78 | 43.78 | 8,141 | -0.55(-1.25%) |
Mar 19, 2019 | 45.01 | 45.01 | 44.34 | 44.34 | 15,383 | -0.77(-1.71%) |
Mar 18, 2019 | 45.17 | 45.17 | 44.85 | 45.11 | 8,824 | +0.27(+0.59%) |
Mar 15, 2019 | 44.68 | 45.07 | 44.68 | 44.84 | 8,091 | -0.08(-0.19%) |
Mar 14, 2019 | 44.88 | 44.93 | 44.74 | 44.93 | 7,868 | +0.18(+0.41%) |
Mar 13, 2019 | 45.01 | 45.01 | 44.74 | 44.74 | 4,139 | +0.13(+0.30%) |
Mar 12, 2019 | 44.67 | 44.83 | 44.51 | 44.61 | 5,097 | -0.01(-0.03%) |
Mar 11, 2019 | 44.15 | 44.75 | 44.15 | 44.62 | 9,908 | +0.32(+0.71%) |
Mar 08, 2019 | 43.75 | 44.31 | 43.75 | 44.30 | 11,661 | +0.25(+0.57%) |
Mar 07, 2019 | 44.67 | 44.67 | 44.05 | 44.05 | 9,100 | -0.72(-1.61%) |
Mar 06, 2019 | 45.52 | 45.59 | 44.77 | 44.77 | 6,994 | -0.80(-1.76%) |
Mar 05, 2019 | 45.51 | 45.73 | 45.51 | 45.57 | 4,966 | -0.05(-0.11%) |
Mar 04, 2019 | 45.88 | 46.02 | 45.54 | 45.62 | 12,513 | -0.41(-0.89%) |