Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.52 | 48.63 | 48.48 | 48.63 | 8,669 | +0.13(+0.26%) |
May 30, 2019 | 48.43 | 48.50 | 48.43 | 48.50 | 11,624 | +0.02(+0.05%) |
May 29, 2019 | 48.46 | 48.51 | 48.43 | 48.48 | 24,207 | +0.03(+0.06%) |
May 28, 2019 | 48.51 | 48.54 | 48.45 | 48.45 | 21,247 | -0.02(-0.04%) |
May 24, 2019 | 48.46 | 48.59 | 48.33 | 48.47 | 34,115 | -0.01(-0.02%) |
May 23, 2019 | 48.42 | 48.48 | 48.32 | 48.48 | 18,974 | +0.12(+0.26%) |
May 22, 2019 | 48.40 | 48.40 | 48.29 | 48.35 | 36,021 | -0.03(-0.06%) |
May 21, 2019 | 48.38 | 48.40 | 48.37 | 48.38 | 47,385 | +0.01(+0.02%) |
May 20, 2019 | 48.39 | 48.40 | 48.36 | 48.37 | 24,056 | -0.03(-0.05%) |
May 17, 2019 | 48.32 | 48.40 | 48.32 | 48.40 | 31,188 | +0.08(+0.16%) |
May 16, 2019 | 48.27 | 48.34 | 48.24 | 48.32 | 24,496 | +0.04(+0.08%) |
May 15, 2019 | 48.31 | 48.32 | 48.26 | 48.28 | 24,001 | +0.10(+0.20%) |
May 14, 2019 | 48.20 | 48.24 | 48.15 | 48.18 | 24,035 | -0.04(-0.09%) |
May 13, 2019 | 48.16 | 48.25 | 48.16 | 48.23 | 17,141 | +0.16(+0.33%) |
May 10, 2019 | 48.06 | 48.20 | 48.06 | 48.07 | 10,696 | -0.06(-0.13%) |
May 09, 2019 | 48.19 | 48.21 | 48.12 | 48.13 | 14,015 | +0.03(+0.06%) |
May 08, 2019 | 48.11 | 48.14 | 48.07 | 48.10 | 22,219 | -0.01(-0.02%) |
May 07, 2019 | 48.03 | 48.12 | 48.03 | 48.11 | 18,127 | +0.01(+0.02%) |
May 06, 2019 | 48.10 | 48.15 | 48.01 | 48.10 | 20,011 | +0.08(+0.17%) |
May 03, 2019 | 47.94 | 48.02 | 47.87 | 48.02 | 64,290 | +0.10(+0.20%) |
May 02, 2019 | 47.98 | 47.99 | 47.91 | 47.92 | 24,445 | -0.04(-0.09%) |
May 01, 2019 | 47.97 | 48.00 | 47.94 | 47.97 | 8,483 | -0.03(-0.07%) |
Apr 30, 2019 | 47.97 | 48.01 | 47.87 | 48.00 | 29,191 | +0.12(+0.24%) |
Apr 29, 2019 | 47.95 | 47.95 | 47.82 | 47.89 | 15,808 | -0.09(-0.18%) |
Apr 26, 2019 | 47.90 | 47.97 | 47.90 | 47.97 | 10,719 | +0.07(+0.15%) |
Apr 25, 2019 | 47.88 | 47.90 | 47.86 | 47.90 | 41,192 | +0.02(+0.04%) |
Apr 24, 2019 | 47.89 | 47.89 | 47.83 | 47.89 | 23,259 | +0.07(+0.15%) |
Apr 23, 2019 | 47.76 | 47.81 | 47.69 | 47.81 | 15,446 | +0.04(+0.09%) |
Apr 22, 2019 | 47.70 | 47.81 | 47.70 | 47.77 | 12,686 | +0.04(+0.07%) |
Apr 18, 2019 | 47.72 | 47.79 | 47.65 | 47.73 | 24,597 | +0.03(+0.06%) |
Apr 17, 2019 | 47.68 | 47.76 | 47.65 | 47.71 | 20,875 | +0.00(+0.00%) |
Apr 16, 2019 | 47.69 | 47.77 | 47.69 | 47.71 | 21,956 | -0.03(-0.06%) |
Apr 15, 2019 | 47.78 | 47.80 | 47.67 | 47.73 | 19,754 | +0.05(+0.11%) |
Apr 12, 2019 | 47.70 | 47.72 | 47.64 | 47.68 | 12,298 | -0.06(-0.13%) |
Apr 11, 2019 | 47.68 | 47.75 | 47.68 | 47.74 | 20,808 | -0.01(-0.02%) |
Apr 10, 2019 | 47.65 | 47.77 | 47.65 | 47.75 | 20,910 | +0.06(+0.12%) |
Apr 09, 2019 | 47.72 | 47.76 | 47.63 | 47.69 | 12,464 | -0.01(-0.02%) |
Apr 08, 2019 | 47.69 | 47.78 | 47.63 | 47.70 | 21,487 | +0.09(+0.20%) |
Apr 05, 2019 | 47.65 | 47.74 | 47.61 | 47.61 | 76,161 | +0.01(+0.02%) |
Apr 04, 2019 | 47.66 | 47.75 | 47.60 | 47.60 | 30,990 | -0.09(-0.19%) |
Apr 03, 2019 | 47.63 | 47.73 | 47.63 | 47.69 | 31,538 | -0.02(-0.05%) |
Apr 02, 2019 | 47.75 | 47.78 | 47.72 | 47.72 | 12,977 | +0.01(+0.03%) |
Apr 01, 2019 | 47.77 | 47.77 | 47.62 | 47.70 | 31,054 | -0.03(-0.06%) |
Mar 29, 2019 | 47.72 | 47.75 | 47.70 | 47.73 | 48,734 | -0.03(-0.07%) |
Mar 28, 2019 | 47.74 | 47.78 | 47.70 | 47.76 | 26,366 | +0.01(+0.01%) |
Mar 27, 2019 | 47.69 | 47.78 | 47.69 | 47.76 | 20,335 | +0.11(+0.22%) |
Mar 26, 2019 | 47.71 | 47.72 | 47.62 | 47.65 | 34,521 | -0.02(-0.05%) |
Mar 25, 2019 | 47.67 | 47.70 | 47.64 | 47.67 | 18,686 | +0.01(+0.03%) |
Mar 22, 2019 | 47.60 | 47.67 | 47.52 | 47.66 | 28,042 | +0.20(+0.43%) |
Mar 21, 2019 | 47.44 | 47.54 | 47.43 | 47.46 | 26,214 | +0.01(+0.03%) |
Mar 20, 2019 | 47.46 | 47.54 | 47.36 | 47.44 | 25,690 | +0.04(+0.08%) |
Mar 19, 2019 | 47.39 | 47.42 | 47.32 | 47.40 | 20,030 | -0.01(-0.03%) |
Mar 18, 2019 | 47.41 | 47.42 | 47.37 | 47.42 | 23,764 | +0.05(+0.10%) |
Mar 15, 2019 | 47.41 | 47.41 | 47.28 | 47.37 | 66,939 | +0.02(+0.04%) |
Mar 14, 2019 | 47.32 | 47.39 | 47.23 | 47.35 | 18,713 | -0.02(-0.05%) |
Mar 13, 2019 | 47.36 | 47.39 | 47.35 | 47.37 | 22,242 | -0.00(-0.01%) |
Mar 12, 2019 | 47.35 | 47.39 | 47.31 | 47.38 | 14,056 | +0.04(+0.09%) |
Mar 11, 2019 | 47.37 | 47.37 | 47.30 | 47.33 | 45,440 | +0.01(+0.02%) |
Mar 08, 2019 | 47.25 | 47.36 | 47.21 | 47.32 | 29,059 | +0.12(+0.24%) |
Mar 07, 2019 | 47.23 | 47.32 | 47.20 | 47.21 | 25,637 | -0.02(-0.04%) |
Mar 06, 2019 | 47.15 | 47.23 | 47.13 | 47.23 | 14,960 | +0.04(+0.08%) |
Mar 05, 2019 | 47.11 | 47.22 | 47.06 | 47.19 | 31,710 | -0.01(-0.02%) |
Mar 04, 2019 | 47.13 | 47.23 | 47.03 | 47.20 | 44,063 | +0.08(+0.17%) |