Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.14 | 46.18 | 46.09 | 46.14 | 36,900 | -0.16(-0.35%) |
May 30, 2019 | 46.23 | 46.32 | 46.23 | 46.30 | 45,526 | +0.20(+0.43%) |
May 29, 2019 | 46.20 | 46.20 | 46.09 | 46.10 | 22,793 | -0.06(-0.13%) |
May 28, 2019 | 46.25 | 46.25 | 46.15 | 46.16 | 35,773 | -0.09(-0.19%) |
May 24, 2019 | 46.14 | 46.27 | 46.13 | 46.25 | 34,900 | +0.08(+0.17%) |
May 23, 2019 | 46.15 | 46.17 | 46.08 | 46.17 | 80,646 | -0.02(-0.04%) |
May 22, 2019 | 46.35 | 46.35 | 46.18 | 46.19 | 49,040 | -0.06(-0.13%) |
May 21, 2019 | 46.18 | 46.29 | 46.18 | 46.25 | 40,823 | +0.09(+0.19%) |
May 20, 2019 | 46.07 | 46.16 | 46.03 | 46.16 | 30,716 | +0.15(+0.33%) |
May 17, 2019 | 46.11 | 46.14 | 46.01 | 46.01 | 32,800 | -0.15(-0.32%) |
May 16, 2019 | 46.12 | 46.18 | 46.10 | 46.16 | 76,196 | +0.05(+0.10%) |
May 15, 2019 | 45.96 | 46.11 | 45.95 | 46.11 | 42,645 | +0.08(+0.17%) |
May 14, 2019 | 45.98 | 46.06 | 45.98 | 46.03 | 31,883 | +0.13(+0.28%) |
May 13, 2019 | 46.03 | 46.03 | 45.85 | 45.90 | 34,044 | -0.37(-0.80%) |
May 10, 2019 | 46.21 | 46.27 | 46.14 | 46.27 | 49,000 | +0.11(+0.24%) |
May 09, 2019 | 46.12 | 46.18 | 45.97 | 46.16 | 64,782 | -0.06(-0.13%) |
May 08, 2019 | 46.19 | 46.28 | 46.11 | 46.22 | 70,000 | -0.01(-0.02%) |
May 07, 2019 | 46.30 | 46.31 | 46.20 | 46.23 | 26,427 | -0.12(-0.26%) |
May 06, 2019 | 46.28 | 46.35 | 46.23 | 46.35 | 53,456 | +0.01(+0.02%) |
May 03, 2019 | 46.22 | 46.35 | 46.22 | 46.34 | 33,000 | +0.16(+0.35%) |
May 02, 2019 | 46.33 | 46.33 | 46.15 | 46.18 | 391,802 | -0.02(-0.05%) |
May 01, 2019 | 46.27 | 46.37 | 46.18 | 46.20 | 80,750 | -0.17(-0.36%) |
Apr 30, 2019 | 46.45 | 46.48 | 46.36 | 46.37 | 62,124 | +0.07(+0.15%) |
Apr 29, 2019 | 46.30 | 46.35 | 46.27 | 46.30 | 27,815 | +0.04(+0.09%) |
Apr 26, 2019 | 46.42 | 46.46 | 46.25 | 46.26 | 48,900 | -0.05(-0.11%) |
Apr 25, 2019 | 46.12 | 46.32 | 46.07 | 46.31 | 104,815 | -0.08(-0.17%) |
Apr 24, 2019 | 46.56 | 46.56 | 46.33 | 46.39 | 94,659 | -0.16(-0.34%) |
Apr 23, 2019 | 46.54 | 46.59 | 46.51 | 46.55 | 75,096 | +0.00(+0.00%) |
Apr 22, 2019 | 46.46 | 46.78 | 46.40 | 46.55 | 144,141 | +0.10(+0.22%) |
Apr 18, 2019 | 46.52 | 46.55 | 46.44 | 46.45 | 31,800 | -0.04(-0.09%) |
Apr 17, 2019 | 46.62 | 46.62 | 46.44 | 46.49 | 68,963 | +0.12(+0.26%) |
Apr 16, 2019 | 46.42 | 46.48 | 46.35 | 46.37 | 219,593 | -0.08(-0.17%) |
Apr 15, 2019 | 46.46 | 46.46 | 46.39 | 46.45 | 45,843 | +0.07(+0.15%) |
Apr 12, 2019 | 46.43 | 46.49 | 46.38 | 46.38 | 81,500 | -0.13(-0.28%) |
Apr 11, 2019 | 46.53 | 46.55 | 46.45 | 46.51 | 164,222 | -0.09(-0.19%) |
Apr 10, 2019 | 46.68 | 46.70 | 46.59 | 46.60 | 131,678 | -0.01(-0.02%) |
Apr 09, 2019 | 46.71 | 46.71 | 46.61 | 46.61 | 59,609 | -0.03(-0.06%) |
Apr 08, 2019 | 46.72 | 46.73 | 46.60 | 46.64 | 35,438 | -0.04(-0.09%) |
Apr 05, 2019 | 46.77 | 46.77 | 46.68 | 46.68 | 225,400 | +0.02(+0.04%) |
Apr 04, 2019 | 46.86 | 46.86 | 46.65 | 46.66 | 97,619 | -0.04(-0.09%) |
Apr 03, 2019 | 46.69 | 46.81 | 46.69 | 46.70 | 129,365 | +0.03(+0.06%) |
Apr 02, 2019 | 46.72 | 46.72 | 46.59 | 46.67 | 24,305 | -0.05(-0.11%) |
Apr 01, 2019 | 46.73 | 46.76 | 46.69 | 46.72 | 38,221 | -0.07(-0.15%) |
Mar 29, 2019 | 46.55 | 46.79 | 46.55 | 46.79 | 156,600 | +0.26(+0.56%) |
Mar 28, 2019 | 46.39 | 46.53 | 46.39 | 46.53 | 39,320 | +0.09(+0.19%) |
Mar 27, 2019 | 46.55 | 46.56 | 46.41 | 46.44 | 42,990 | -0.32(-0.68%) |
Mar 26, 2019 | 46.68 | 46.76 | 46.65 | 46.76 | 290,574 | +0.07(+0.15%) |
Mar 25, 2019 | 46.78 | 46.78 | 46.57 | 46.69 | 191,733 | -0.09(-0.19%) |
Mar 22, 2019 | 47.20 | 47.20 | 46.70 | 46.78 | 105,000 | -0.38(-0.81%) |
Mar 21, 2019 | 47.23 | 47.25 | 47.07 | 47.16 | 96,118 | -0.10(-0.21%) |
Mar 20, 2019 | 47.04 | 47.33 | 46.85 | 47.26 | 69,361 | +0.28(+0.60%) |
Mar 19, 2019 | 47.07 | 47.07 | 46.94 | 46.98 | 37,468 | +0.02(+0.04%) |
Mar 18, 2019 | 46.97 | 46.97 | 46.87 | 46.96 | 34,138 | +0.10(+0.21%) |
Mar 15, 2019 | 46.82 | 46.89 | 46.82 | 46.86 | 46,000 | +0.12(+0.26%) |
Mar 14, 2019 | 46.65 | 46.75 | 46.63 | 46.74 | 45,080 | +0.11(+0.24%) |
Mar 13, 2019 | 46.66 | 46.66 | 46.59 | 46.63 | 43,858 | -0.01(-0.02%) |
Mar 12, 2019 | 46.58 | 46.67 | 46.58 | 46.64 | 26,965 | +0.08(+0.17%) |
Mar 11, 2019 | 46.24 | 46.58 | 46.24 | 46.56 | 93,272 | +0.32(+0.69%) |
Mar 08, 2019 | 46.24 | 46.24 | 46.18 | 46.24 | 43,300 | -0.11(-0.24%) |
Mar 07, 2019 | 46.51 | 46.51 | 46.32 | 46.35 | 58,901 | -0.12(-0.26%) |
Mar 06, 2019 | 46.41 | 46.52 | 46.41 | 46.47 | 36,988 | -0.02(-0.04%) |
Mar 05, 2019 | 46.50 | 46.50 | 46.45 | 46.49 | 20,413 | -0.05(-0.11%) |
Mar 04, 2019 | 46.73 | 46.73 | 46.46 | 46.54 | 178,075 | -0.16(-0.34%) |