Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.47 | 47.49 | 47.41 | 47.46 | 7,840 | +0.13(+0.27%) |
May 30, 2019 | 47.22 | 47.33 | 47.21 | 47.33 | 22,911 | +0.11(+0.23%) |
May 29, 2019 | 47.28 | 47.35 | 47.22 | 47.22 | 6,470 | +0.00(+0.00%) |
May 28, 2019 | 47.22 | 47.24 | 47.22 | 47.22 | 3,341 | +0.04(+0.08%) |
May 27, 2019 | 47.20 | 47.20 | 47.14 | 47.18 | 3,918 | +0.13(+0.28%) |
May 24, 2019 | 47.09 | 47.09 | 47.05 | 47.05 | 500 | +0.02(+0.04%) |
May 23, 2019 | 46.95 | 47.04 | 46.95 | 47.03 | 12,417 | +0.29(+0.62%) |
May 22, 2019 | 46.73 | 46.79 | 46.73 | 46.74 | 16,428 | +0.03(+0.06%) |
May 21, 2019 | 46.83 | 46.83 | 46.71 | 46.71 | 6,954 | -0.26(-0.55%) |
May 17, 2019 | 46.97 | 46.97 | 46.97 | 0 | +0.07(+0.15%) | |
May 16, 2019 | 46.85 | 46.93 | 46.85 | 46.90 | 13,689 | -0.03(-0.06%) |
May 15, 2019 | 46.96 | 46.99 | 46.90 | 46.93 | 5,515 | +0.11(+0.23%) |
May 14, 2019 | 46.83 | 46.90 | 46.79 | 46.82 | 6,940 | -0.14(-0.30%) |
May 13, 2019 | 46.94 | 46.96 | 46.90 | 46.96 | 16,908 | +0.18(+0.38%) |
May 10, 2019 | 46.82 | 46.82 | 46.76 | 46.78 | 2,289 | -0.01(-0.02%) |
May 09, 2019 | 46.85 | 46.90 | 46.79 | 46.79 | 6,112 | +0.06(+0.13%) |
May 08, 2019 | 46.80 | 46.85 | 46.73 | 46.73 | 1,180 | -0.08(-0.17%) |
May 07, 2019 | 46.78 | 46.81 | 46.74 | 46.81 | 4,659 | +0.15(+0.32%) |
May 06, 2019 | 46.70 | 46.72 | 46.66 | 46.66 | 6,181 | +0.07(+0.15%) |
May 03, 2019 | 46.62 | 46.63 | 46.55 | 46.59 | 8,369 | +0.05(+0.11%) |
May 02, 2019 | 46.71 | 46.71 | 46.54 | 46.54 | 3,743 | -0.21(-0.45%) |
May 01, 2019 | 46.78 | 46.80 | 46.75 | 46.75 | 2,768 | +0.06(+0.13%) |
Apr 30, 2019 | 46.74 | 46.74 | 46.69 | 46.69 | 1,189 | +0.04(+0.09%) |
Apr 29, 2019 | 46.75 | 46.75 | 46.62 | 46.65 | 39,045 | -0.11(-0.24%) |
Apr 26, 2019 | 46.80 | 46.80 | 46.76 | 46.76 | 700 | +0.04(+0.09%) |
Apr 25, 2019 | 46.72 | 46.72 | 46.72 | 46.72 | 4,658 | -0.04(-0.09%) |
Apr 24, 2019 | 46.79 | 46.79 | 46.75 | 46.76 | 6,111 | +0.26(+0.56%) |
Apr 23, 2019 | 46.48 | 46.50 | 46.45 | 46.50 | 4,350 | +0.07(+0.15%) |
Apr 22, 2019 | 46.45 | 46.45 | 46.40 | 46.43 | 2,117 | -0.07(-0.15%) |
Apr 18, 2019 | 46.50 | 46.50 | 46.50 | 0 | +0.10(+0.22%) | |
Apr 17, 2019 | 46.33 | 46.40 | 46.32 | 46.40 | 16,464 | -0.01(-0.02%) |
Apr 16, 2019 | 46.47 | 46.47 | 46.38 | 46.41 | 27,983 | -0.11(-0.24%) |
Apr 15, 2019 | 46.46 | 46.52 | 46.46 | 46.52 | 3,902 | +0.15(+0.32%) |
Apr 12, 2019 | 46.50 | 46.50 | 46.37 | 46.37 | 7,780 | -0.15(-0.32%) |
Apr 11, 2019 | 46.54 | 46.57 | 46.52 | 46.52 | 1,862 | -0.11(-0.24%) |
Apr 10, 2019 | 46.60 | 46.63 | 46.58 | 46.63 | 19,300 | +0.05(+0.11%) |
Apr 09, 2019 | 46.64 | 46.64 | 46.53 | 46.58 | 7,262 | -0.02(-0.04%) |
Apr 08, 2019 | 46.61 | 46.63 | 46.57 | 46.60 | 24,450 | -0.10(-0.21%) |
Apr 05, 2019 | 46.69 | 46.70 | 46.62 | 46.70 | 13,379 | +0.07(+0.15%) |
Apr 04, 2019 | 46.64 | 46.64 | 46.59 | 46.63 | 8,581 | +0.07(+0.15%) |
Apr 03, 2019 | 46.61 | 46.61 | 46.56 | 46.56 | 3,233 | -0.09(-0.19%) |
Apr 02, 2019 | 46.60 | 46.70 | 46.60 | 46.65 | 5,776 | +0.09(+0.19%) |
Apr 01, 2019 | 46.74 | 46.77 | 46.56 | 46.56 | 25,789 | -0.19(-0.41%) |
Mar 29, 2019 | 46.82 | 46.82 | 46.73 | 46.75 | 11,538 | -0.22(-0.47%) |
Mar 28, 2019 | 47.00 | 47.00 | 46.95 | 46.97 | 1,753 | -0.02(-0.04%) |
Mar 27, 2019 | 47.07 | 47.08 | 46.99 | 46.99 | 17,500 | +0.10(+0.21%) |
Mar 26, 2019 | 46.91 | 46.94 | 46.86 | 46.89 | 18,302 | -0.03(-0.06%) |
Mar 25, 2019 | 46.94 | 47.00 | 46.92 | 46.92 | 6,891 | +0.07(+0.15%) |
Mar 22, 2019 | 46.82 | 46.85 | 46.79 | 46.85 | 33,380 | +0.28(+0.60%) |
Mar 21, 2019 | 46.65 | 46.67 | 46.53 | 46.57 | 19,294 | +0.00(+0.00%) |
Mar 20, 2019 | 46.42 | 46.57 | 46.42 | 46.57 | 12,183 | +0.14(+0.30%) |
Mar 19, 2019 | 46.43 | 46.43 | 46.38 | 46.43 | 14,986 | -0.02(-0.04%) |
Mar 18, 2019 | 46.48 | 46.52 | 46.44 | 46.45 | 167,398 | -0.01(-0.02%) |
Mar 15, 2019 | 46.40 | 46.46 | 46.40 | 46.46 | 15,744 | +0.16(+0.35%) |
Mar 14, 2019 | 46.37 | 46.37 | 46.29 | 46.30 | 7,188 | +0.02(+0.04%) |
Mar 13, 2019 | 46.37 | 46.37 | 46.27 | 46.28 | 7,487 | -0.08(-0.17%) |
Mar 12, 2019 | 46.29 | 46.42 | 46.29 | 46.36 | 4,954 | +0.06(+0.13%) |
Mar 11, 2019 | 46.27 | 46.30 | 46.22 | 46.30 | 6,014 | +0.07(+0.15%) |
Mar 08, 2019 | 46.22 | 46.23 | 46.16 | 46.23 | 1,719 | +0.03(+0.06%) |
Mar 07, 2019 | 46.17 | 46.27 | 46.17 | 46.20 | 11,410 | +0.12(+0.26%) |
Mar 06, 2019 | 46.12 | 46.14 | 46.07 | 46.08 | 2,454 | +0.13(+0.28%) |
Mar 05, 2019 | 45.89 | 45.95 | 45.83 | 45.95 | 24,295 | +0.05(+0.11%) |
Mar 04, 2019 | 45.84 | 45.90 | 45.81 | 45.90 | 6,561 | +0.10(+0.22%) |