Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.54 | 44.55 | 43.72 | 43.87 | 119,420 | -1.17(-2.59%) |
May 30, 2019 | 45.91 | 46.22 | 44.49 | 45.04 | 113,610 | -0.74(-1.61%) |
May 29, 2019 | 45.38 | 45.93 | 45.10 | 45.77 | 102,566 | +0.10(+0.22%) |
May 28, 2019 | 45.93 | 45.98 | 45.32 | 45.67 | 150,573 | -0.31(-0.68%) |
May 24, 2019 | 45.64 | 46.08 | 45.64 | 45.98 | 111,999 | +0.66(+1.45%) |
May 23, 2019 | 45.13 | 45.61 | 44.87 | 45.33 | 338,369 | -0.21(-0.47%) |
May 22, 2019 | 45.61 | 45.70 | 45.01 | 45.54 | 143,246 | -0.25(-0.54%) |
May 21, 2019 | 45.54 | 45.91 | 45.30 | 45.79 | 125,344 | +0.48(+1.05%) |
May 20, 2019 | 44.65 | 45.41 | 44.65 | 45.31 | 386,248 | +0.65(+1.46%) |
May 17, 2019 | 45.52 | 45.77 | 44.58 | 44.66 | 315,590 | -1.22(-2.66%) |
May 16, 2019 | 45.80 | 46.24 | 45.66 | 45.88 | 71,164 | +0.43(+0.94%) |
May 15, 2019 | 45.55 | 45.68 | 44.81 | 45.45 | 89,910 | -0.48(-1.04%) |
May 14, 2019 | 45.60 | 46.25 | 45.41 | 45.93 | 122,742 | +0.36(+0.79%) |
May 13, 2019 | 45.73 | 46.02 | 44.99 | 45.57 | 301,916 | -1.07(-2.29%) |
May 10, 2019 | 46.39 | 46.82 | 46.00 | 46.64 | 127,791 | +0.07(+0.14%) |
May 09, 2019 | 45.89 | 46.61 | 45.52 | 46.57 | 126,906 | +0.26(+0.57%) |
May 08, 2019 | 46.42 | 46.87 | 46.21 | 46.31 | 210,938 | -0.10(-0.21%) |
May 07, 2019 | 46.66 | 46.85 | 46.18 | 46.40 | 184,293 | -0.67(-1.42%) |
May 06, 2019 | 45.19 | 47.24 | 45.10 | 47.07 | 314,614 | +1.14(+2.49%) |
May 03, 2019 | 45.19 | 46.03 | 45.16 | 45.93 | 136,658 | +0.97(+2.16%) |
May 02, 2019 | 44.78 | 45.36 | 44.40 | 44.96 | 145,881 | +0.29(+0.64%) |
May 01, 2019 | 45.60 | 46.04 | 44.60 | 44.67 | 376,590 | -0.82(-1.81%) |
Apr 30, 2019 | 45.87 | 46.03 | 45.25 | 45.49 | 174,199 | -0.24(-0.52%) |
Apr 29, 2019 | 45.57 | 46.31 | 45.57 | 45.73 | 89,039 | +0.35(+0.76%) |
Apr 26, 2019 | 45.18 | 45.55 | 44.84 | 45.38 | 113,214 | +0.24(+0.53%) |
Apr 25, 2019 | 44.68 | 45.28 | 44.22 | 45.15 | 155,415 | +0.43(+0.96%) |
Apr 24, 2019 | 44.68 | 44.94 | 44.28 | 44.72 | 196,274 | +0.08(+0.18%) |
Apr 23, 2019 | 44.45 | 45.39 | 44.07 | 44.63 | 237,792 | +0.45(+1.02%) |
Apr 22, 2019 | 44.41 | 44.87 | 43.85 | 44.18 | 232,969 | -0.64(-1.43%) |
Apr 18, 2019 | 43.85 | 45.75 | 43.59 | 44.82 | 343,165 | -0.63(-1.38%) |
Apr 17, 2019 | 45.66 | 45.82 | 45.15 | 45.45 | 183,441 | +0.01(+0.02%) |
Apr 16, 2019 | 44.63 | 45.53 | 44.40 | 45.44 | 160,521 | +0.91(+2.05%) |
Apr 15, 2019 | 45.08 | 45.29 | 44.45 | 44.53 | 158,288 | -0.51(-1.13%) |
Apr 12, 2019 | 44.54 | 45.05 | 44.05 | 45.04 | 107,747 | +0.95(+2.17%) |
Apr 11, 2019 | 43.75 | 44.43 | 43.75 | 44.08 | 78,161 | +0.21(+0.47%) |
Apr 10, 2019 | 43.34 | 43.98 | 42.78 | 43.88 | 140,587 | +0.62(+1.43%) |
Apr 09, 2019 | 43.75 | 43.98 | 43.17 | 43.26 | 170,259 | -0.66(-1.50%) |
Apr 08, 2019 | 43.67 | 44.12 | 43.40 | 43.92 | 190,290 | +0.06(+0.13%) |
Apr 05, 2019 | 43.41 | 43.94 | 43.10 | 43.86 | 128,641 | +0.46(+1.06%) |
Apr 04, 2019 | 42.32 | 43.61 | 42.32 | 43.40 | 185,637 | +1.05(+2.47%) |
Apr 03, 2019 | 42.64 | 42.72 | 42.09 | 42.35 | 122,418 | +0.24(+0.57%) |
Apr 02, 2019 | 42.40 | 42.58 | 42.03 | 42.12 | 109,774 | -0.38(-0.89%) |
Apr 01, 2019 | 41.75 | 42.83 | 41.65 | 42.49 | 190,493 | +1.17(+2.83%) |
Mar 29, 2019 | 42.22 | 42.22 | 41.14 | 41.33 | 218,289 | -0.49(-1.18%) |
Mar 28, 2019 | 41.54 | 42.20 | 41.17 | 41.82 | 218,498 | +0.29(+0.69%) |
Mar 27, 2019 | 40.58 | 41.67 | 40.03 | 41.53 | 378,612 | +0.85(+2.08%) |
Mar 26, 2019 | 40.29 | 41.11 | 40.15 | 40.68 | 685,195 | +0.64(+1.60%) |
Mar 25, 2019 | 40.65 | 40.82 | 39.56 | 40.04 | 630,583 | -0.53(-1.30%) |
Mar 22, 2019 | 42.49 | 42.62 | 40.49 | 40.57 | 464,153 | -2.35(-5.49%) |
Mar 21, 2019 | 43.09 | 43.51 | 41.92 | 42.92 | 634,164 | -0.41(-0.95%) |
Mar 20, 2019 | 44.74 | 44.82 | 43.30 | 43.33 | 230,139 | -1.42(-3.18%) |
Mar 19, 2019 | 46.41 | 46.41 | 44.54 | 44.76 | 323,609 | -1.37(-2.98%) |
Mar 18, 2019 | 45.79 | 46.33 | 45.71 | 46.13 | 509,222 | +0.51(+1.12%) |
Mar 15, 2019 | 45.90 | 46.37 | 45.56 | 45.62 | 460,631 | -0.35(-0.75%) |
Mar 14, 2019 | 46.08 | 46.23 | 45.84 | 45.97 | 121,982 | -0.10(-0.21%) |
Mar 13, 2019 | 46.15 | 46.50 | 45.96 | 46.07 | 207,888 | +0.15(+0.32%) |
Mar 12, 2019 | 46.15 | 46.26 | 45.65 | 45.92 | 179,042 | -0.16(-0.34%) |
Mar 11, 2019 | 46.16 | 46.19 | 45.71 | 46.08 | 193,244 | +0.19(+0.41%) |
Mar 08, 2019 | 45.58 | 46.24 | 45.58 | 45.89 | 122,324 | +0.06(+0.13%) |
Mar 07, 2019 | 46.32 | 46.71 | 45.52 | 45.83 | 106,189 | -0.62(-1.33%) |
Mar 06, 2019 | 47.95 | 48.03 | 46.29 | 46.45 | 264,279 | -1.75(-3.62%) |
Mar 05, 2019 | 48.58 | 48.58 | 47.69 | 48.19 | 176,438 | -0.30(-0.61%) |
Mar 04, 2019 | 48.65 | 49.00 | 48.03 | 48.49 | 227,937 | -0.21(-0.44%) |