Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.42 | 44.37 | 43.42 | 44.05 | 4,400 | -0.49(-1.10%) |
May 30, 2019 | 44.49 | 44.87 | 44.18 | 44.54 | 7,513 | +0.40(+0.91%) |
May 29, 2019 | 44.61 | 44.92 | 44.05 | 44.14 | 10,546 | -1.00(-2.22%) |
May 28, 2019 | 44.81 | 45.31 | 44.64 | 45.14 | 5,271 | +0.14(+0.31%) |
May 24, 2019 | 44.48 | 45.00 | 44.48 | 45.00 | 5,000 | +0.75(+1.69%) |
May 23, 2019 | 44.14 | 44.53 | 43.83 | 44.25 | 5,198 | -0.34(-0.76%) |
May 22, 2019 | 44.83 | 45.34 | 44.37 | 44.59 | 8,531 | -0.41(-0.91%) |
May 21, 2019 | 45.54 | 45.95 | 44.55 | 45.00 | 23,846 | -0.14(-0.31%) |
May 20, 2019 | 46.00 | 46.35 | 45.07 | 45.14 | 13,722 | -1.27(-2.74%) |
May 17, 2019 | 46.80 | 47.30 | 46.29 | 46.41 | 6,400 | -0.90(-1.90%) |
May 16, 2019 | 46.94 | 47.71 | 46.28 | 47.31 | 12,766 | +0.44(+0.94%) |
May 15, 2019 | 46.81 | 47.32 | 46.67 | 46.87 | 9,122 | -0.27(-0.57%) |
May 14, 2019 | 46.80 | 47.55 | 46.69 | 47.14 | 6,846 | +0.41(+0.88%) |
May 13, 2019 | 47.00 | 47.33 | 46.73 | 46.73 | 8,664 | -1.20(-2.50%) |
May 10, 2019 | 47.56 | 47.93 | 47.49 | 47.93 | 5,400 | +0.61(+1.29%) |
May 09, 2019 | 47.41 | 47.80 | 47.23 | 47.32 | 8,904 | -0.41(-0.86%) |
May 08, 2019 | 47.87 | 47.87 | 47.50 | 47.73 | 5,972 | +0.03(+0.06%) |
May 07, 2019 | 48.07 | 48.48 | 47.45 | 47.70 | 4,967 | -0.78(-1.61%) |
May 06, 2019 | 48.33 | 49.09 | 48.33 | 48.48 | 6,651 | -0.64(-1.30%) |
May 03, 2019 | 48.12 | 49.12 | 48.12 | 49.12 | 8,000 | +1.42(+2.98%) |
May 02, 2019 | 47.74 | 48.07 | 47.45 | 47.70 | 11,650 | +0.00(+0.00%) |
May 01, 2019 | 48.83 | 48.83 | 47.44 | 47.70 | 7,891 | -0.95(-1.95%) |
Apr 30, 2019 | 48.00 | 48.98 | 47.53 | 48.65 | 22,508 | +0.65(+1.35%) |
Apr 29, 2019 | 47.48 | 48.00 | 47.45 | 48.00 | 5,687 | +1.00(+2.13%) |
Apr 26, 2019 | 46.52 | 47.43 | 46.51 | 47.00 | 5,100 | +1.20(+2.62%) |
Apr 25, 2019 | 46.01 | 46.25 | 45.80 | 45.80 | 5,378 | -0.25(-0.54%) |
Apr 24, 2019 | 46.45 | 47.03 | 46.05 | 46.05 | 9,957 | -1.01(-2.15%) |
Apr 23, 2019 | 46.69 | 47.14 | 46.53 | 47.06 | 7,041 | +1.00(+2.17%) |
Apr 22, 2019 | 46.90 | 46.90 | 46.00 | 46.06 | 5,930 | -0.61(-1.31%) |
Apr 18, 2019 | 46.08 | 47.08 | 46.08 | 46.67 | 6,900 | +0.35(+0.76%) |
Apr 17, 2019 | 47.21 | 47.29 | 46.31 | 46.32 | 6,674 | -0.56(-1.19%) |
Apr 16, 2019 | 47.19 | 47.19 | 46.12 | 46.88 | 7,393 | -0.22(-0.47%) |
Apr 15, 2019 | 48.26 | 48.38 | 47.10 | 47.10 | 2,778 | -1.93(-3.94%) |
Apr 12, 2019 | 47.83 | 49.03 | 47.83 | 49.03 | 5,000 | +1.06(+2.21%) |
Apr 11, 2019 | 47.10 | 48.00 | 47.10 | 47.97 | 4,561 | +0.25(+0.52%) |
Apr 10, 2019 | 47.52 | 47.90 | 47.15 | 47.72 | 12,864 | +0.46(+0.97%) |
Apr 09, 2019 | 48.40 | 48.40 | 47.26 | 47.26 | 8,822 | -1.64(-3.35%) |
Apr 08, 2019 | 49.10 | 49.66 | 48.53 | 48.90 | 12,508 | -0.71(-1.43%) |
Apr 05, 2019 | 50.06 | 50.06 | 49.29 | 49.61 | 2,400 | -0.19(-0.38%) |
Apr 04, 2019 | 48.73 | 49.80 | 48.50 | 49.80 | 9,388 | +1.22(+2.51%) |
Apr 03, 2019 | 50.17 | 50.17 | 48.42 | 48.58 | 8,264 | -1.03(-2.08%) |
Apr 02, 2019 | 50.52 | 50.52 | 49.19 | 49.61 | 7,581 | -0.42(-0.84%) |
Apr 01, 2019 | 49.77 | 50.35 | 49.77 | 50.03 | 3,461 | +1.14(+2.33%) |
Mar 29, 2019 | 49.63 | 50.21 | 48.75 | 48.89 | 7,700 | -0.29(-0.59%) |
Mar 28, 2019 | 49.37 | 50.17 | 49.18 | 49.18 | 6,743 | -0.38(-0.77%) |
Mar 27, 2019 | 48.06 | 50.14 | 48.06 | 49.56 | 9,776 | +0.50(+1.02%) |
Mar 26, 2019 | 48.75 | 49.39 | 48.75 | 49.06 | 6,072 | +0.39(+0.80%) |
Mar 25, 2019 | 47.05 | 48.82 | 46.83 | 48.67 | 10,096 | +1.64(+3.49%) |
Mar 22, 2019 | 48.35 | 51.44 | 46.92 | 47.03 | 42,000 | -1.82(-3.73%) |
Mar 21, 2019 | 45.81 | 49.05 | 45.77 | 48.85 | 38,074 | +3.29(+7.22%) |
Mar 20, 2019 | 45.49 | 46.23 | 44.78 | 45.56 | 16,011 | -0.08(-0.18%) |
Mar 19, 2019 | 44.67 | 46.13 | 44.23 | 45.64 | 37,110 | +0.94(+2.10%) |
Mar 18, 2019 | 44.01 | 44.70 | 43.60 | 44.70 | 44,439 | +0.33(+0.74%) |
Mar 15, 2019 | 44.00 | 44.53 | 43.50 | 44.37 | 57,900 | -0.16(-0.36%) |
Mar 14, 2019 | 44.50 | 45.20 | 44.17 | 44.53 | 36,437 | +0.11(+0.25%) |
Mar 13, 2019 | 44.22 | 45.45 | 44.20 | 44.42 | 38,947 | -0.25(-0.56%) |
Mar 12, 2019 | 44.40 | 44.90 | 44.22 | 44.67 | 14,937 | -0.31(-0.69%) |
Mar 11, 2019 | 44.25 | 45.23 | 44.25 | 44.98 | 24,598 | +0.17(+0.38%) |
Mar 08, 2019 | 45.00 | 45.55 | 44.28 | 44.81 | 17,200 | -0.30(-0.67%) |
Mar 07, 2019 | 45.60 | 45.75 | 45.08 | 45.11 | 15,272 | -0.77(-1.68%) |
Mar 06, 2019 | 47.20 | 47.27 | 45.59 | 45.88 | 12,172 | -1.44(-3.04%) |
Mar 05, 2019 | 47.30 | 47.44 | 47.26 | 47.32 | 8,350 | +0.49(+1.05%) |
Mar 04, 2019 | 46.70 | 47.17 | 46.63 | 46.83 | 9,163 | +0.80(+1.74%) |