Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.89 | 45.22 | 44.64 | 45.06 | 365,310 | +0.16(+0.35%) |
May 30, 2019 | 45.09 | 45.44 | 44.66 | 44.90 | 161,373 | -0.13(-0.28%) |
May 29, 2019 | 45.92 | 46.10 | 44.93 | 45.03 | 299,513 | -0.94(-2.05%) |
May 28, 2019 | 46.37 | 46.71 | 45.94 | 45.97 | 160,748 | -0.43(-0.93%) |
May 24, 2019 | 46.53 | 46.79 | 46.34 | 46.40 | 187,243 | -0.05(-0.12%) |
May 23, 2019 | 46.66 | 46.90 | 46.21 | 46.46 | 177,849 | -0.28(-0.61%) |
May 22, 2019 | 46.46 | 46.79 | 46.30 | 46.74 | 198,576 | +0.36(+0.77%) |
May 21, 2019 | 46.40 | 46.87 | 46.32 | 46.38 | 256,632 | +0.22(+0.48%) |
May 20, 2019 | 46.16 | 46.24 | 45.83 | 46.16 | 312,287 | +0.02(+0.04%) |
May 17, 2019 | 45.98 | 46.31 | 45.88 | 46.14 | 223,949 | +0.01(+0.02%) |
May 16, 2019 | 45.92 | 46.65 | 45.92 | 46.14 | 288,663 | +0.15(+0.32%) |
May 15, 2019 | 45.84 | 46.37 | 45.84 | 45.99 | 114,092 | +0.05(+0.12%) |
May 14, 2019 | 46.25 | 46.44 | 45.89 | 45.93 | 328,323 | -0.20(-0.44%) |
May 13, 2019 | 45.47 | 46.31 | 45.47 | 46.14 | 276,304 | +0.38(+0.82%) |
May 10, 2019 | 44.90 | 45.79 | 44.79 | 45.76 | 283,050 | +0.86(+1.92%) |
May 09, 2019 | 45.03 | 45.32 | 44.68 | 44.90 | 173,613 | -0.20(-0.45%) |
May 08, 2019 | 45.80 | 46.13 | 45.09 | 45.10 | 212,130 | -0.76(-1.66%) |
May 07, 2019 | 45.80 | 46.19 | 45.55 | 45.86 | 316,732 | -0.18(-0.40%) |
May 06, 2019 | 45.91 | 46.25 | 45.79 | 46.04 | 193,629 | -0.05(-0.12%) |
May 03, 2019 | 45.51 | 46.28 | 45.35 | 46.10 | 265,571 | +0.77(+1.69%) |
May 02, 2019 | 45.41 | 45.73 | 45.17 | 45.33 | 179,191 | -0.08(-0.18%) |
May 01, 2019 | 45.94 | 46.33 | 45.32 | 45.41 | 612,730 | -0.53(-1.15%) |
Apr 30, 2019 | 45.36 | 46.16 | 45.00 | 45.94 | 441,243 | +0.54(+1.18%) |
Apr 29, 2019 | 45.36 | 46.18 | 45.18 | 45.41 | 480,978 | +0.01(+0.02%) |
Apr 26, 2019 | 45.68 | 46.16 | 45.25 | 45.40 | 393,748 | -0.09(-0.20%) |
Apr 25, 2019 | 44.23 | 45.95 | 43.76 | 45.49 | 687,769 | -0.05(-0.12%) |
Apr 24, 2019 | 45.06 | 45.85 | 44.99 | 45.54 | 281,702 | +0.39(+0.87%) |
Apr 23, 2019 | 45.11 | 45.42 | 44.82 | 45.15 | 273,437 | +0.04(+0.08%) |
Apr 22, 2019 | 45.45 | 45.71 | 44.94 | 45.11 | 256,656 | -0.61(-1.34%) |
Apr 18, 2019 | 45.05 | 45.90 | 44.88 | 45.72 | 224,732 | +0.66(+1.46%) |
Apr 17, 2019 | 45.33 | 45.40 | 44.73 | 45.07 | 279,448 | -0.08(-0.18%) |
Apr 16, 2019 | 45.89 | 45.92 | 44.99 | 45.15 | 215,161 | -0.67(-1.45%) |
Apr 15, 2019 | 46.12 | 46.13 | 45.63 | 45.82 | 178,351 | -0.34(-0.73%) |
Apr 12, 2019 | 46.01 | 46.27 | 45.41 | 46.15 | 217,494 | +0.05(+0.12%) |
Apr 11, 2019 | 46.69 | 46.69 | 45.72 | 46.10 | 273,580 | -0.52(-1.11%) |
Apr 10, 2019 | 46.54 | 47.00 | 46.22 | 46.62 | 256,201 | +0.30(+0.65%) |
Apr 09, 2019 | 46.37 | 46.51 | 46.15 | 46.32 | 234,222 | -0.12(-0.26%) |
Apr 08, 2019 | 46.88 | 46.88 | 45.94 | 46.44 | 300,550 | -0.72(-1.53%) |
Apr 05, 2019 | 46.98 | 47.29 | 46.65 | 47.16 | 277,708 | +0.14(+0.29%) |
Apr 04, 2019 | 47.55 | 47.55 | 46.76 | 47.02 | 260,309 | -0.48(-1.02%) |
Apr 03, 2019 | 47.93 | 48.05 | 47.37 | 47.50 | 139,679 | -0.28(-0.59%) |
Apr 02, 2019 | 48.21 | 48.29 | 47.53 | 47.78 | 191,192 | -0.42(-0.87%) |
Apr 01, 2019 | 49.74 | 49.74 | 47.79 | 48.20 | 275,357 | -1.29(-2.60%) |
Mar 29, 2019 | 49.50 | 49.65 | 49.12 | 49.49 | 337,483 | +0.14(+0.28%) |
Mar 28, 2019 | 49.34 | 49.46 | 48.83 | 49.35 | 165,050 | +0.02(+0.04%) |
Mar 27, 2019 | 49.14 | 49.64 | 49.07 | 49.33 | 227,053 | -0.51(-1.02%) |
Mar 26, 2019 | 49.32 | 50.03 | 49.25 | 49.85 | 160,464 | +0.64(+1.30%) |
Mar 25, 2019 | 48.92 | 49.64 | 48.77 | 49.21 | 262,868 | +0.22(+0.45%) |
Mar 22, 2019 | 49.74 | 50.19 | 48.98 | 48.99 | 163,312 | -0.77(-1.56%) |
Mar 21, 2019 | 48.99 | 50.10 | 48.99 | 49.76 | 227,989 | +0.75(+1.53%) |
Mar 20, 2019 | 48.35 | 49.45 | 48.18 | 49.02 | 221,723 | +0.68(+1.41%) |
Mar 19, 2019 | 49.23 | 49.24 | 48.27 | 48.33 | 229,418 | -0.91(-1.85%) |
Mar 18, 2019 | 49.23 | 49.55 | 48.84 | 49.24 | 229,672 | +0.11(+0.22%) |
Mar 15, 2019 | 49.11 | 49.55 | 48.99 | 49.13 | 469,317 | +0.18(+0.37%) |
Mar 14, 2019 | 49.30 | 49.72 | 48.92 | 48.95 | 120,768 | -0.40(-0.81%) |
Mar 13, 2019 | 49.17 | 49.46 | 49.08 | 49.35 | 187,710 | +0.19(+0.39%) |
Mar 12, 2019 | 49.09 | 49.34 | 48.86 | 49.16 | 164,152 | +0.11(+0.22%) |
Mar 11, 2019 | 48.57 | 49.12 | 48.05 | 49.05 | 169,271 | +1.13(+2.36%) |
Mar 08, 2019 | 47.88 | 48.25 | 47.53 | 47.92 | 137,318 | +0.15(+0.31%) |
Mar 07, 2019 | 47.51 | 48.40 | 47.43 | 47.78 | 176,891 | +0.32(+0.67%) |
Mar 06, 2019 | 48.29 | 48.31 | 47.36 | 47.46 | 134,753 | -0.71(-1.48%) |
Mar 05, 2019 | 48.28 | 48.69 | 47.98 | 48.17 | 159,987 | +0.03(+0.06%) |
Mar 04, 2019 | 47.83 | 48.24 | 47.59 | 48.14 | 249,352 | +0.25(+0.51%) |