Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.34 | 46.34 | 46.03 | 46.03 | 5,600 | -0.58(-1.24%) |
May 30, 2019 | 46.54 | 46.75 | 46.53 | 46.61 | 14,074 | +0.08(+0.16%) |
May 29, 2019 | 46.76 | 46.76 | 46.27 | 46.54 | 12,066 | -0.36(-0.77%) |
May 28, 2019 | 47.35 | 47.41 | 46.88 | 46.90 | 14,206 | -0.33(-0.70%) |
May 24, 2019 | 47.40 | 47.42 | 47.23 | 47.23 | 5,700 | +0.20(+0.43%) |
May 23, 2019 | 47.28 | 47.28 | 46.92 | 47.03 | 11,736 | -0.63(-1.31%) |
May 22, 2019 | 47.66 | 47.76 | 47.58 | 47.66 | 9,373 | -0.41(-0.86%) |
May 21, 2019 | 48.19 | 48.19 | 47.90 | 48.07 | 8,057 | +0.38(+0.79%) |
May 20, 2019 | 48.12 | 48.12 | 47.55 | 47.69 | 5,015 | -0.21(-0.44%) |
May 17, 2019 | 48.25 | 48.25 | 47.82 | 47.90 | 9,800 | -0.23(-0.47%) |
May 16, 2019 | 48.10 | 48.35 | 48.02 | 48.13 | 8,176 | +0.41(+0.85%) |
May 15, 2019 | 47.22 | 47.87 | 47.13 | 47.72 | 11,352 | +0.27(+0.57%) |
May 14, 2019 | 47.33 | 47.72 | 47.32 | 47.45 | 9,883 | +0.34(+0.73%) |
May 13, 2019 | 47.85 | 47.85 | 46.88 | 47.11 | 13,836 | -0.99(-2.06%) |
May 10, 2019 | 47.68 | 48.10 | 47.29 | 48.10 | 4,600 | +0.07(+0.14%) |
May 09, 2019 | 47.75 | 48.10 | 47.46 | 48.03 | 14,944 | -0.06(-0.12%) |
May 08, 2019 | 48.08 | 48.34 | 47.95 | 48.09 | 9,290 | +0.03(+0.05%) |
May 07, 2019 | 48.33 | 48.33 | 47.83 | 48.06 | 9,685 | -0.75(-1.54%) |
May 06, 2019 | 48.66 | 48.81 | 48.35 | 48.81 | 8,024 | -0.22(-0.44%) |
May 03, 2019 | 48.72 | 49.07 | 48.72 | 49.03 | 21,700 | +0.54(+1.12%) |
May 02, 2019 | 48.63 | 48.88 | 48.26 | 48.49 | 51,433 | -0.16(-0.33%) |
May 01, 2019 | 49.09 | 49.09 | 48.57 | 48.65 | 34,918 | -0.31(-0.64%) |
Apr 30, 2019 | 48.76 | 48.96 | 48.59 | 48.96 | 14,173 | +0.07(+0.14%) |
Apr 29, 2019 | 48.84 | 49.00 | 48.84 | 48.89 | 7,135 | +0.09(+0.19%) |
Apr 26, 2019 | 48.64 | 48.80 | 48.53 | 48.80 | 21,100 | +0.19(+0.40%) |
Apr 25, 2019 | 48.51 | 48.81 | 48.50 | 48.61 | 28,682 | -0.10(-0.21%) |
Apr 24, 2019 | 48.66 | 48.84 | 48.56 | 48.71 | 15,116 | -0.27(-0.56%) |
Apr 23, 2019 | 48.77 | 49.13 | 48.75 | 48.98 | 23,554 | +0.37(+0.77%) |
Apr 22, 2019 | 48.60 | 48.79 | 48.46 | 48.61 | 4,567 | -0.09(-0.18%) |
Apr 18, 2019 | 48.72 | 48.75 | 48.37 | 48.70 | 26,500 | +0.11(+0.23%) |
Apr 17, 2019 | 48.55 | 48.76 | 48.53 | 48.59 | 31,143 | -0.07(-0.14%) |
Apr 16, 2019 | 48.80 | 48.93 | 48.47 | 48.66 | 34,955 | -0.00(-0.01%) |
Apr 15, 2019 | 48.42 | 48.75 | 48.42 | 48.66 | 6,243 | -0.03(-0.06%) |
Apr 12, 2019 | 48.55 | 48.83 | 48.53 | 48.69 | 21,700 | +0.24(+0.50%) |
Apr 11, 2019 | 48.71 | 48.71 | 48.35 | 48.45 | 37,259 | -0.14(-0.29%) |
Apr 10, 2019 | 48.47 | 48.72 | 48.43 | 48.59 | 11,193 | +0.23(+0.47%) |
Apr 09, 2019 | 48.45 | 48.56 | 48.22 | 48.36 | 7,142 | -0.17(-0.35%) |
Apr 08, 2019 | 48.46 | 48.59 | 48.35 | 48.53 | 42,944 | +0.17(+0.35%) |
Apr 05, 2019 | 48.41 | 48.46 | 48.28 | 48.36 | 13,900 | +0.10(+0.21%) |
Apr 04, 2019 | 48.19 | 48.38 | 48.07 | 48.26 | 46,606 | +0.06(+0.13%) |
Apr 03, 2019 | 48.52 | 48.52 | 48.14 | 48.20 | 6,660 | +0.05(+0.10%) |
Apr 02, 2019 | 48.05 | 48.20 | 48.05 | 48.15 | 10,654 | -0.05(-0.11%) |
Apr 01, 2019 | 47.99 | 48.32 | 47.99 | 48.20 | 29,588 | +0.42(+0.88%) |
Mar 29, 2019 | 47.79 | 47.79 | 47.67 | 47.78 | 3,800 | +0.24(+0.50%) |
Mar 28, 2019 | 47.39 | 47.54 | 47.26 | 47.54 | 7,356 | +0.15(+0.32%) |
Mar 27, 2019 | 47.60 | 47.60 | 47.08 | 47.39 | 28,451 | -0.16(-0.34%) |
Mar 26, 2019 | 47.34 | 47.61 | 47.25 | 47.55 | 21,596 | +0.34(+0.72%) |
Mar 25, 2019 | 47.01 | 47.27 | 47.00 | 47.21 | 15,687 | +0.07(+0.15%) |
Mar 22, 2019 | 47.81 | 47.81 | 47.14 | 47.14 | 41,000 | -0.82(-1.71%) |
Mar 21, 2019 | 47.69 | 47.98 | 47.57 | 47.96 | 18,109 | +0.51(+1.07%) |
Mar 20, 2019 | 47.57 | 47.73 | 47.27 | 47.45 | 8,004 | -0.32(-0.67%) |
Mar 19, 2019 | 47.79 | 48.09 | 47.77 | 47.77 | 7,682 | -0.19(-0.40%) |
Mar 18, 2019 | 47.86 | 47.98 | 47.73 | 47.96 | 10,580 | +0.17(+0.35%) |
Mar 15, 2019 | 47.74 | 47.93 | 47.72 | 47.79 | 17,700 | +0.22(+0.46%) |
Mar 14, 2019 | 47.59 | 47.67 | 47.39 | 47.58 | 7,755 | -0.05(-0.11%) |
Mar 13, 2019 | 47.60 | 47.74 | 47.26 | 47.63 | 12,591 | +0.47(+1.00%) |
Mar 12, 2019 | 47.03 | 47.36 | 47.03 | 47.16 | 4,835 | +0.10(+0.20%) |
Mar 11, 2019 | 46.55 | 47.14 | 46.55 | 47.07 | 8,031 | +0.75(+1.61%) |
Mar 08, 2019 | 46.25 | 46.37 | 46.01 | 46.32 | 7,000 | -0.26(-0.56%) |
Mar 07, 2019 | 46.89 | 46.89 | 46.39 | 46.58 | 139,499 | -0.31(-0.66%) |
Mar 06, 2019 | 47.20 | 47.20 | 46.86 | 46.89 | 7,599 | -0.22(-0.47%) |
Mar 05, 2019 | 47.17 | 47.23 | 46.85 | 47.11 | 7,049 | +0.04(+0.08%) |
Mar 04, 2019 | 47.47 | 47.47 | 46.80 | 47.07 | 30,385 | -0.20(-0.42%) |