Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.29 | 44.94 | 43.81 | 44.50 | 254,861 | -0.23(-0.51%) |
May 30, 2019 | 46.11 | 46.29 | 44.65 | 44.73 | 149,211 | -1.36(-2.96%) |
May 29, 2019 | 45.72 | 46.17 | 45.58 | 46.09 | 151,096 | +0.02(+0.04%) |
May 28, 2019 | 46.08 | 46.36 | 45.68 | 46.07 | 207,813 | +0.04(+0.08%) |
May 24, 2019 | 45.75 | 46.12 | 45.42 | 46.04 | 97,493 | +0.38(+0.83%) |
May 23, 2019 | 46.12 | 46.21 | 45.32 | 45.66 | 130,501 | -0.82(-1.77%) |
May 22, 2019 | 47.30 | 47.39 | 46.48 | 46.48 | 64,674 | -0.88(-1.85%) |
May 21, 2019 | 46.78 | 47.87 | 46.78 | 47.36 | 150,727 | +0.88(+1.89%) |
May 20, 2019 | 46.59 | 47.04 | 46.40 | 46.48 | 145,371 | -0.54(-1.15%) |
May 17, 2019 | 47.12 | 47.75 | 46.97 | 47.02 | 170,246 | -0.55(-1.15%) |
May 16, 2019 | 47.62 | 48.15 | 47.39 | 47.57 | 122,436 | -0.01(-0.02%) |
May 15, 2019 | 47.19 | 47.75 | 47.02 | 47.58 | 247,832 | -0.04(-0.07%) |
May 14, 2019 | 47.38 | 48.11 | 47.19 | 47.61 | 217,076 | +0.27(+0.58%) |
May 13, 2019 | 47.68 | 47.91 | 47.09 | 47.34 | 255,047 | -1.03(-2.13%) |
May 10, 2019 | 48.03 | 48.40 | 47.52 | 48.37 | 205,391 | +0.33(+0.68%) |
May 09, 2019 | 47.36 | 48.27 | 47.09 | 48.05 | 184,030 | +0.35(+0.74%) |
May 08, 2019 | 48.07 | 48.22 | 47.57 | 47.69 | 238,385 | -0.49(-1.02%) |
May 07, 2019 | 48.15 | 48.41 | 47.43 | 48.19 | 306,139 | -0.48(-0.99%) |
May 06, 2019 | 48.72 | 49.15 | 48.39 | 48.67 | 321,852 | -0.59(-1.20%) |
May 03, 2019 | 48.86 | 49.67 | 48.49 | 49.26 | 281,276 | +0.45(+0.92%) |
May 02, 2019 | 50.25 | 50.36 | 48.61 | 48.81 | 195,521 | -1.67(-3.31%) |
May 01, 2019 | 52.20 | 52.20 | 48.54 | 50.48 | 669,598 | +2.11(+4.37%) |
Apr 30, 2019 | 48.46 | 48.65 | 48.08 | 48.37 | 192,190 | -0.02(-0.04%) |
Apr 29, 2019 | 48.14 | 48.99 | 48.12 | 48.39 | 162,692 | +0.53(+1.10%) |
Apr 26, 2019 | 47.33 | 48.05 | 46.92 | 47.86 | 136,775 | +0.83(+1.76%) |
Apr 25, 2019 | 46.92 | 47.17 | 46.12 | 47.03 | 161,603 | +0.10(+0.21%) |
Apr 24, 2019 | 48.25 | 48.75 | 46.83 | 46.94 | 675,136 | -1.21(-2.51%) |
Apr 23, 2019 | 47.24 | 48.37 | 47.24 | 48.14 | 165,444 | +1.02(+2.17%) |
Apr 22, 2019 | 46.82 | 47.31 | 46.69 | 47.12 | 173,219 | +0.34(+0.73%) |
Apr 18, 2019 | 47.19 | 47.30 | 46.72 | 46.78 | 199,711 | -0.26(-0.56%) |
Apr 17, 2019 | 47.20 | 47.38 | 46.32 | 47.04 | 207,692 | +0.04(+0.09%) |
Apr 16, 2019 | 46.24 | 47.03 | 46.24 | 47.00 | 174,476 | +0.79(+1.71%) |
Apr 15, 2019 | 45.97 | 46.36 | 45.80 | 46.21 | 230,145 | +0.38(+0.83%) |
Apr 12, 2019 | 45.49 | 45.95 | 45.01 | 45.83 | 192,667 | +0.62(+1.36%) |
Apr 11, 2019 | 45.09 | 45.76 | 44.77 | 45.21 | 179,037 | +0.25(+0.55%) |
Apr 10, 2019 | 44.53 | 45.20 | 44.37 | 44.96 | 221,781 | +0.48(+1.09%) |
Apr 09, 2019 | 45.11 | 45.50 | 44.39 | 44.48 | 145,697 | -0.82(-1.81%) |
Apr 08, 2019 | 45.05 | 45.66 | 44.76 | 45.30 | 206,065 | +0.09(+0.19%) |
Apr 05, 2019 | 45.08 | 45.42 | 44.98 | 45.21 | 309,790 | +0.09(+0.20%) |
Apr 04, 2019 | 45.08 | 45.70 | 44.89 | 45.12 | 139,410 | +0.04(+0.10%) |
Apr 03, 2019 | 45.10 | 45.76 | 44.80 | 45.08 | 105,077 | +0.38(+0.85%) |
Apr 02, 2019 | 45.15 | 45.46 | 44.69 | 44.70 | 201,191 | -0.48(-1.05%) |
Apr 01, 2019 | 44.90 | 45.46 | 44.74 | 45.18 | 182,777 | +0.36(+0.81%) |
Mar 29, 2019 | 45.25 | 45.47 | 44.22 | 44.81 | 208,344 | +0.03(+0.06%) |
Mar 28, 2019 | 44.52 | 44.91 | 44.14 | 44.79 | 104,976 | +0.40(+0.91%) |
Mar 27, 2019 | 44.52 | 44.77 | 44.09 | 44.38 | 131,519 | -0.33(-0.73%) |
Mar 26, 2019 | 44.71 | 45.08 | 44.18 | 44.71 | 150,886 | +0.34(+0.77%) |
Mar 25, 2019 | 44.29 | 44.82 | 44.15 | 44.37 | 145,055 | +0.09(+0.20%) |
Mar 22, 2019 | 44.88 | 44.91 | 43.97 | 44.28 | 200,847 | -0.99(-2.20%) |
Mar 21, 2019 | 44.73 | 45.68 | 44.73 | 45.27 | 252,703 | +0.42(+0.94%) |
Mar 20, 2019 | 46.67 | 46.88 | 44.79 | 44.85 | 218,543 | -1.78(-3.81%) |
Mar 19, 2019 | 47.05 | 47.31 | 46.51 | 46.63 | 156,171 | -0.20(-0.43%) |
Mar 18, 2019 | 46.17 | 46.92 | 46.17 | 46.83 | 172,343 | +0.60(+1.29%) |
Mar 15, 2019 | 46.43 | 46.79 | 45.89 | 46.23 | 507,456 | -0.09(-0.19%) |
Mar 14, 2019 | 45.60 | 46.55 | 45.13 | 46.32 | 201,150 | +0.99(+2.19%) |
Mar 13, 2019 | 45.76 | 45.88 | 45.01 | 45.33 | 182,252 | -0.31(-0.68%) |
Mar 12, 2019 | 46.45 | 46.45 | 45.10 | 45.63 | 234,148 | -0.53(-1.14%) |
Mar 11, 2019 | 46.64 | 46.74 | 45.89 | 46.16 | 182,681 | -0.41(-0.89%) |
Mar 08, 2019 | 46.51 | 47.15 | 46.14 | 46.58 | 175,059 | -0.30(-0.64%) |
Mar 07, 2019 | 46.96 | 47.68 | 46.72 | 46.87 | 165,475 | -0.18(-0.37%) |
Mar 06, 2019 | 48.29 | 48.36 | 46.91 | 47.05 | 193,994 | -1.27(-2.62%) |
Mar 05, 2019 | 48.08 | 48.39 | 47.36 | 48.32 | 164,747 | +0.15(+0.31%) |
Mar 04, 2019 | 48.56 | 48.65 | 47.81 | 48.17 | 162,436 | -0.38(-0.78%) |