Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.73 | 42.95 | 42.47 | 42.71 | 38,582 | -0.56(-1.29%) |
May 30, 2019 | 43.32 | 43.49 | 42.97 | 43.27 | 35,531 | +0.10(+0.23%) |
May 29, 2019 | 43.40 | 43.40 | 42.96 | 43.17 | 88,329 | -0.45(-1.04%) |
May 28, 2019 | 44.04 | 44.04 | 43.61 | 43.62 | 27,260 | -0.05(-0.11%) |
May 24, 2019 | 43.64 | 43.78 | 43.40 | 43.67 | 20,970 | +0.36(+0.84%) |
May 23, 2019 | 43.85 | 43.85 | 43.06 | 43.31 | 46,538 | -0.95(-2.15%) |
May 22, 2019 | 44.35 | 44.55 | 44.13 | 44.26 | 22,473 | -0.28(-0.63%) |
May 21, 2019 | 44.17 | 44.63 | 44.17 | 44.54 | 22,559 | +0.59(+1.35%) |
May 20, 2019 | 43.85 | 44.16 | 43.74 | 43.95 | 25,299 | -0.29(-0.67%) |
May 17, 2019 | 44.57 | 44.91 | 44.16 | 44.24 | 18,425 | -0.77(-1.70%) |
May 16, 2019 | 44.84 | 45.26 | 44.84 | 45.01 | 34,377 | +0.31(+0.70%) |
May 15, 2019 | 44.31 | 44.79 | 44.17 | 44.70 | 56,369 | +0.26(+0.57%) |
May 14, 2019 | 44.14 | 44.62 | 44.08 | 44.44 | 55,380 | +0.46(+1.05%) |
May 13, 2019 | 44.46 | 44.46 | 43.80 | 43.98 | 38,727 | -1.34(-2.95%) |
May 10, 2019 | 44.95 | 45.39 | 44.49 | 45.31 | 28,809 | +0.09(+0.20%) |
May 09, 2019 | 44.99 | 45.27 | 44.50 | 45.23 | 40,122 | -0.13(-0.28%) |
May 08, 2019 | 45.65 | 45.79 | 45.35 | 45.35 | 149,317 | -0.37(-0.82%) |
May 07, 2019 | 46.22 | 46.55 | 45.41 | 45.73 | 26,931 | -0.97(-2.08%) |
May 06, 2019 | 45.65 | 46.79 | 45.65 | 46.70 | 25,005 | +0.12(+0.25%) |
May 03, 2019 | 45.95 | 46.58 | 45.94 | 46.58 | 38,480 | +0.92(+2.01%) |
May 02, 2019 | 45.37 | 45.82 | 45.21 | 45.66 | 67,322 | +0.09(+0.19%) |
May 01, 2019 | 46.06 | 46.08 | 45.58 | 45.58 | 23,138 | -0.36(-0.79%) |
Apr 30, 2019 | 46.18 | 46.18 | 45.50 | 45.94 | 11,654 | -0.28(-0.60%) |
Apr 29, 2019 | 46.15 | 46.38 | 46.07 | 46.22 | 19,250 | +0.11(+0.23%) |
Apr 26, 2019 | 45.69 | 46.16 | 45.63 | 46.11 | 41,229 | +0.42(+0.92%) |
Apr 25, 2019 | 45.77 | 45.77 | 45.29 | 45.69 | 20,442 | -0.20(-0.43%) |
Apr 24, 2019 | 45.86 | 46.12 | 45.65 | 45.88 | 24,249 | -0.02(-0.04%) |
Apr 23, 2019 | 45.19 | 45.98 | 45.19 | 45.90 | 58,852 | +0.75(+1.65%) |
Apr 22, 2019 | 44.88 | 45.17 | 44.88 | 45.16 | 118,997 | +0.15(+0.33%) |
Apr 18, 2019 | 45.11 | 45.16 | 44.71 | 45.01 | 18,731 | -0.17(-0.37%) |
Apr 17, 2019 | 46.14 | 46.14 | 44.93 | 45.18 | 55,755 | -0.73(-1.58%) |
Apr 16, 2019 | 46.00 | 46.05 | 45.83 | 45.90 | 15,959 | +0.03(+0.06%) |
Apr 15, 2019 | 46.01 | 46.10 | 45.71 | 45.87 | 46,809 | -0.15(-0.32%) |
Apr 12, 2019 | 46.26 | 46.32 | 45.87 | 46.02 | 52,630 | +0.05(+0.11%) |
Apr 11, 2019 | 46.08 | 46.10 | 45.86 | 45.97 | 68,887 | -0.08(-0.18%) |
Apr 10, 2019 | 45.43 | 46.10 | 45.43 | 46.05 | 60,369 | +0.64(+1.41%) |
Apr 09, 2019 | 45.58 | 45.81 | 45.38 | 45.41 | 31,797 | -0.38(-0.84%) |
Apr 08, 2019 | 45.89 | 45.89 | 45.63 | 45.80 | 64,244 | -0.29(-0.64%) |
Apr 05, 2019 | 45.87 | 46.09 | 45.87 | 46.09 | 66,170 | +0.47(+1.03%) |
Apr 04, 2019 | 45.77 | 45.78 | 45.33 | 45.62 | 44,906 | -0.11(-0.24%) |
Apr 03, 2019 | 45.95 | 45.95 | 45.62 | 45.73 | 26,936 | +0.17(+0.37%) |
Apr 02, 2019 | 45.59 | 45.62 | 45.32 | 45.56 | 51,333 | -0.05(-0.11%) |
Apr 01, 2019 | 45.70 | 45.70 | 45.37 | 45.61 | 24,954 | +0.27(+0.58%) |
Mar 29, 2019 | 45.49 | 45.51 | 45.10 | 45.34 | 34,815 | +0.22(+0.48%) |
Mar 28, 2019 | 44.96 | 45.16 | 44.61 | 45.13 | 43,397 | +0.41(+0.92%) |
Mar 27, 2019 | 45.04 | 45.04 | 44.16 | 44.72 | 34,131 | -0.35(-0.78%) |
Mar 26, 2019 | 44.99 | 45.34 | 44.85 | 45.07 | 20,163 | +0.39(+0.88%) |
Mar 25, 2019 | 44.35 | 44.90 | 44.14 | 44.68 | 22,765 | +0.26(+0.57%) |
Mar 22, 2019 | 45.75 | 45.87 | 44.42 | 44.42 | 26,569 | -1.67(-3.62%) |
Mar 21, 2019 | 45.67 | 46.20 | 45.63 | 46.09 | 35,619 | +0.72(+1.58%) |
Mar 20, 2019 | 45.58 | 45.92 | 45.08 | 45.37 | 55,132 | -0.18(-0.39%) |
Mar 19, 2019 | 45.67 | 45.89 | 45.46 | 45.55 | 85,334 | -0.16(-0.34%) |
Mar 18, 2019 | 45.37 | 45.88 | 45.30 | 45.71 | 32,015 | +0.42(+0.93%) |
Mar 15, 2019 | 45.39 | 45.62 | 45.25 | 45.28 | 20,461 | +0.08(+0.17%) |
Mar 14, 2019 | 45.48 | 45.48 | 45.21 | 45.21 | 17,869 | -0.16(-0.35%) |
Mar 13, 2019 | 45.21 | 45.57 | 45.21 | 45.36 | 22,536 | +0.27(+0.61%) |
Mar 12, 2019 | 45.11 | 45.28 | 44.98 | 45.09 | 13,524 | -0.01(-0.02%) |
Mar 11, 2019 | 44.50 | 45.10 | 44.50 | 45.10 | 27,626 | +0.81(+1.82%) |
Mar 08, 2019 | 43.88 | 44.32 | 43.88 | 44.29 | 55,277 | +0.01(+0.02%) |
Mar 07, 2019 | 44.59 | 44.69 | 44.18 | 44.28 | 43,760 | -0.25(-0.55%) |
Mar 06, 2019 | 45.38 | 45.38 | 44.53 | 44.53 | 31,920 | -0.86(-1.90%) |
Mar 05, 2019 | 45.51 | 45.66 | 45.39 | 45.39 | 18,218 | -0.17(-0.37%) |
Mar 04, 2019 | 46.21 | 46.32 | 45.24 | 45.56 | 74,690 | -0.61(-1.32%) |