Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.30 | 43.44 | 43.13 | 43.23 | 158,579 | -0.58(-1.31%) |
May 30, 2019 | 44.17 | 44.42 | 43.59 | 43.80 | 71,147 | -0.24(-0.55%) |
May 29, 2019 | 44.02 | 44.16 | 43.68 | 44.04 | 157,401 | -0.24(-0.53%) |
May 28, 2019 | 44.77 | 44.88 | 44.27 | 44.28 | 80,545 | -0.45(-1.01%) |
May 24, 2019 | 44.76 | 44.82 | 44.53 | 44.73 | 148,875 | +0.21(+0.47%) |
May 23, 2019 | 45.09 | 45.09 | 44.29 | 44.52 | 61,724 | -0.82(-1.81%) |
May 22, 2019 | 45.68 | 45.68 | 45.28 | 45.34 | 86,106 | -0.53(-1.16%) |
May 21, 2019 | 45.52 | 45.92 | 45.52 | 45.88 | 60,491 | +0.63(+1.38%) |
May 20, 2019 | 45.25 | 45.46 | 45.15 | 45.25 | 38,693 | -0.29(-0.64%) |
May 17, 2019 | 45.83 | 46.20 | 45.53 | 45.54 | 62,307 | -0.65(-1.41%) |
May 16, 2019 | 46.09 | 46.46 | 46.08 | 46.19 | 54,317 | +0.22(+0.47%) |
May 15, 2019 | 45.54 | 46.04 | 45.47 | 45.97 | 107,638 | +0.08(+0.18%) |
May 14, 2019 | 45.50 | 46.07 | 45.48 | 45.89 | 75,689 | +0.51(+1.12%) |
May 13, 2019 | 45.98 | 46.07 | 45.21 | 45.39 | 77,797 | -1.39(-2.97%) |
May 10, 2019 | 46.45 | 46.85 | 45.97 | 46.77 | 43,339 | +0.12(+0.25%) |
May 09, 2019 | 46.33 | 46.74 | 45.99 | 46.66 | 44,132 | -0.05(-0.11%) |
May 08, 2019 | 46.89 | 47.15 | 46.70 | 46.71 | 99,136 | -0.25(-0.53%) |
May 07, 2019 | 47.44 | 47.50 | 46.71 | 46.96 | 61,110 | -0.92(-1.92%) |
May 06, 2019 | 47.24 | 48.01 | 47.24 | 47.88 | 69,880 | -0.19(-0.40%) |
May 03, 2019 | 47.52 | 48.07 | 47.52 | 48.07 | 53,595 | +0.79(+1.67%) |
May 02, 2019 | 47.27 | 47.46 | 46.96 | 47.28 | 60,317 | -0.02(-0.04%) |
May 01, 2019 | 47.98 | 47.98 | 47.30 | 47.30 | 79,496 | -0.54(-1.14%) |
Apr 30, 2019 | 47.87 | 47.90 | 47.42 | 47.84 | 98,856 | -0.08(-0.17%) |
Apr 29, 2019 | 47.87 | 48.04 | 47.82 | 47.92 | 46,392 | +0.14(+0.28%) |
Apr 26, 2019 | 47.42 | 47.85 | 47.37 | 47.79 | 78,738 | +0.44(+0.92%) |
Apr 25, 2019 | 47.88 | 47.88 | 47.16 | 47.35 | 61,093 | -0.67(-1.40%) |
Apr 24, 2019 | 47.99 | 48.24 | 47.85 | 48.02 | 60,284 | +0.07(+0.15%) |
Apr 23, 2019 | 47.46 | 48.02 | 47.41 | 47.95 | 76,846 | +0.57(+1.21%) |
Apr 22, 2019 | 47.56 | 47.56 | 47.21 | 47.38 | 75,273 | -0.24(-0.51%) |
Apr 18, 2019 | 47.60 | 47.76 | 47.47 | 47.63 | 211,733 | +0.02(+0.04%) |
Apr 17, 2019 | 48.00 | 48.00 | 47.53 | 47.61 | 64,835 | -0.23(-0.47%) |
Apr 16, 2019 | 47.72 | 47.83 | 47.54 | 47.83 | 65,636 | +0.26(+0.55%) |
Apr 15, 2019 | 47.72 | 47.79 | 47.46 | 47.57 | 93,271 | -0.16(-0.34%) |
Apr 12, 2019 | 47.56 | 47.76 | 47.41 | 47.73 | 60,322 | +0.46(+0.98%) |
Apr 11, 2019 | 47.16 | 47.32 | 47.09 | 47.27 | 67,909 | +0.15(+0.33%) |
Apr 10, 2019 | 46.74 | 47.13 | 46.68 | 47.12 | 42,848 | +0.51(+1.09%) |
Apr 09, 2019 | 47.06 | 47.06 | 46.55 | 46.61 | 87,300 | -0.65(-1.38%) |
Apr 08, 2019 | 47.20 | 47.30 | 47.06 | 47.26 | 66,635 | -0.01(-0.02%) |
Apr 05, 2019 | 47.00 | 47.29 | 46.91 | 47.27 | 86,898 | +0.40(+0.85%) |
Apr 04, 2019 | 46.51 | 46.92 | 46.51 | 46.87 | 55,627 | +0.39(+0.84%) |
Apr 03, 2019 | 46.56 | 46.71 | 46.34 | 46.48 | 103,889 | +0.23(+0.49%) |
Apr 02, 2019 | 46.45 | 46.45 | 46.04 | 46.26 | 79,182 | -0.18(-0.39%) |
Apr 01, 2019 | 46.03 | 46.45 | 45.99 | 46.44 | 70,584 | +0.76(+1.66%) |
Mar 29, 2019 | 45.83 | 45.96 | 45.55 | 45.68 | 227,393 | +0.15(+0.33%) |
Mar 28, 2019 | 45.24 | 45.57 | 45.07 | 45.53 | 101,615 | +0.35(+0.78%) |
Mar 27, 2019 | 45.14 | 45.33 | 44.81 | 45.18 | 700,408 | +0.00(+0.00%) |
Mar 26, 2019 | 44.98 | 45.35 | 44.77 | 45.18 | 3,892,931 | +0.51(+1.14%) |
Mar 25, 2019 | 44.51 | 44.89 | 44.25 | 44.67 | 79,187 | +0.13(+0.29%) |
Mar 22, 2019 | 45.66 | 45.75 | 44.54 | 44.54 | 242,170 | -1.43(-3.12%) |
Mar 21, 2019 | 45.28 | 46.12 | 45.28 | 45.97 | 103,222 | +0.53(+1.16%) |
Mar 20, 2019 | 45.97 | 45.97 | 45.26 | 45.45 | 220,401 | -0.52(-1.12%) |
Mar 19, 2019 | 46.58 | 46.58 | 45.86 | 45.97 | 117,132 | -0.41(-0.88%) |
Mar 18, 2019 | 46.07 | 46.43 | 46.07 | 46.37 | 105,142 | +0.39(+0.85%) |
Mar 15, 2019 | 45.95 | 46.28 | 45.86 | 45.98 | 129,933 | +0.11(+0.24%) |
Mar 14, 2019 | 46.00 | 46.10 | 45.84 | 45.87 | 68,758 | -0.18(-0.39%) |
Mar 13, 2019 | 46.01 | 46.21 | 46.00 | 46.05 | 217,226 | +0.19(+0.41%) |
Mar 12, 2019 | 45.85 | 45.99 | 45.69 | 45.86 | 137,271 | +0.10(+0.22%) |
Mar 11, 2019 | 45.33 | 45.80 | 45.30 | 45.76 | 72,187 | +0.55(+1.22%) |
Mar 08, 2019 | 45.04 | 45.24 | 44.92 | 45.21 | 121,964 | -0.15(-0.34%) |
Mar 07, 2019 | 45.72 | 45.82 | 45.23 | 45.37 | 134,304 | -0.44(-0.97%) |
Mar 06, 2019 | 46.44 | 46.53 | 45.81 | 45.81 | 217,435 | -0.67(-1.44%) |
Mar 05, 2019 | 46.73 | 46.73 | 46.42 | 46.48 | 84,836 | -0.25(-0.54%) |
Mar 04, 2019 | 46.98 | 47.04 | 46.31 | 46.73 | 118,019 | -0.15(-0.33%) |