Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.36 | 45.46 | 45.36 | 45.46 | 18,272 | -0.32(-0.69%) |
May 30, 2019 | 45.78 | 45.78 | 45.78 | 45.78 | 19,054 | +0.03(+0.06%) |
May 29, 2019 | 45.83 | 45.83 | 45.63 | 45.75 | 1,061 | -0.23(-0.49%) |
May 28, 2019 | 46.03 | 46.03 | 45.98 | 45.98 | 583 | -0.47(-1.02%) |
May 24, 2019 | 46.33 | 46.46 | 46.33 | 46.46 | 747 | +0.83(+1.82%) |
May 23, 2019 | 45.75 | 45.75 | 45.62 | 45.63 | 1,061 | -0.66(-1.44%) |
May 22, 2019 | 46.20 | 46.29 | 46.20 | 46.29 | 504 | -0.14(-0.29%) |
May 21, 2019 | 46.39 | 46.43 | 46.35 | 46.43 | 5,892 | +0.17(+0.38%) |
May 20, 2019 | 46.25 | 46.25 | 46.25 | 46.25 | 833 | -0.34(-0.72%) |
May 17, 2019 | 46.59 | 46.59 | 46.59 | 206 | +0.00(+0.00%) | |
May 16, 2019 | 46.79 | 46.79 | 46.59 | 46.59 | 17,851 | +0.00(+0.01%) |
May 15, 2019 | 46.36 | 46.59 | 46.36 | 46.59 | 1,176 | +0.01(+0.02%) |
May 14, 2019 | 46.25 | 46.58 | 46.25 | 46.58 | 610 | +0.55(+1.20%) |
May 13, 2019 | 46.01 | 46.03 | 45.92 | 46.02 | 3,586 | -1.17(-2.49%) |
May 10, 2019 | 46.57 | 47.20 | 46.55 | 47.20 | 2,671 | +0.43(+0.93%) |
May 09, 2019 | 46.59 | 46.79 | 46.35 | 46.76 | 1,395 | -0.35(-0.73%) |
May 08, 2019 | 47.15 | 47.15 | 47.06 | 47.11 | 958 | +0.02(+0.04%) |
May 07, 2019 | 47.64 | 47.64 | 47.09 | 47.09 | 2,255 | -0.95(-1.99%) |
May 06, 2019 | 47.87 | 48.05 | 47.87 | 48.05 | 985 | -0.71(-1.46%) |
May 03, 2019 | 48.54 | 48.76 | 48.54 | 48.76 | 747 | +0.59(+1.22%) |
May 02, 2019 | 48.04 | 48.17 | 48.04 | 48.17 | 1,521 | -0.20(-0.42%) |
May 01, 2019 | 48.37 | 48.37 | 48.37 | 48.37 | 688 | +0.00(+0.00%) |
Apr 30, 2019 | 48.50 | 48.50 | 48.36 | 48.37 | 1,991 | -0.09(-0.19%) |
Apr 29, 2019 | 48.47 | 48.47 | 48.47 | 164 | +0.00(+0.00%) | |
Apr 26, 2019 | 48.30 | 48.48 | 48.30 | 48.47 | 2,778 | +0.20(+0.41%) |
Apr 25, 2019 | 48.22 | 48.27 | 48.22 | 48.27 | 725 | +0.10(+0.21%) |
Apr 24, 2019 | 48.44 | 48.44 | 48.17 | 48.17 | 1,117 | -0.52(-1.07%) |
Apr 23, 2019 | 48.69 | 48.69 | 48.69 | 304 | +0.00(+0.00%) | |
Apr 22, 2019 | 48.43 | 48.69 | 48.43 | 48.69 | 3,764 | -0.04(-0.08%) |
Apr 18, 2019 | 48.73 | 48.73 | 48.73 | 48.73 | 427 | +0.03(+0.07%) |
Apr 17, 2019 | 48.78 | 48.85 | 48.68 | 48.69 | 1,043 | +0.13(+0.27%) |
Apr 16, 2019 | 48.57 | 48.57 | 48.55 | 48.56 | 1,259 | +0.11(+0.23%) |
Apr 15, 2019 | 48.40 | 48.45 | 48.37 | 48.45 | 1,194 | +0.02(+0.03%) |
Apr 12, 2019 | 48.43 | 48.43 | 48.43 | 48.43 | 747 | +0.45(+0.94%) |
Apr 11, 2019 | 48.48 | 48.48 | 47.98 | 47.98 | 1,665 | -0.23(-0.48%) |
Apr 10, 2019 | 48.30 | 48.30 | 48.21 | 48.21 | 969 | -0.04(-0.08%) |
Apr 09, 2019 | 48.28 | 48.42 | 48.22 | 48.25 | 2,264 | -0.24(-0.50%) |
Apr 08, 2019 | 48.52 | 48.58 | 48.50 | 48.50 | 1,351 | -0.29(-0.59%) |
Apr 05, 2019 | 48.68 | 48.78 | 48.65 | 48.78 | 747 | -0.00(-0.00%) |
Apr 04, 2019 | 48.79 | 48.79 | 48.79 | 48.79 | 426 | +0.00(+0.00%) |
Apr 03, 2019 | 48.96 | 48.96 | 48.79 | 48.79 | 690 | +0.41(+0.85%) |
Apr 02, 2019 | 48.38 | 48.43 | 48.37 | 48.37 | 1,520 | +0.56(+1.16%) |
Apr 01, 2019 | 47.82 | 47.82 | 47.82 | 1,097 | +0.00(+0.00%) | |
Mar 29, 2019 | 47.81 | 47.82 | 47.81 | 47.82 | 3,526 | +0.19(+0.40%) |
Mar 28, 2019 | 47.63 | 47.63 | 47.63 | 173 | +0.00(+0.00%) | |
Mar 27, 2019 | 47.88 | 47.88 | 47.57 | 47.63 | 3,167 | -0.19(-0.39%) |
Mar 26, 2019 | 48.06 | 48.06 | 47.81 | 47.81 | 6,029 | +0.39(+0.83%) |
Mar 25, 2019 | 47.42 | 47.42 | 47.42 | 47.42 | 584 | -0.15(-0.31%) |
Mar 22, 2019 | 48.00 | 48.00 | 47.57 | 47.57 | 1,495 | -0.54(-1.13%) |
Mar 21, 2019 | 47.83 | 48.12 | 47.83 | 48.11 | 1,269 | +0.25(+0.52%) |
Mar 20, 2019 | 47.57 | 47.86 | 47.57 | 47.86 | 1,180 | +0.14(+0.29%) |
Mar 19, 2019 | 47.87 | 47.93 | 47.72 | 47.72 | 3,651 | +0.02(+0.03%) |
Mar 18, 2019 | 47.70 | 47.79 | 47.69 | 47.71 | 1,867 | -0.05(-0.10%) |
Mar 15, 2019 | 47.43 | 47.79 | 47.43 | 47.75 | 4,496 | +0.63(+1.34%) |
Mar 14, 2019 | 47.24 | 47.24 | 47.12 | 47.12 | 2,489 | -0.63(-1.32%) |
Mar 13, 2019 | 47.58 | 47.88 | 47.58 | 47.75 | 8,602 | +0.17(+0.36%) |
Mar 12, 2019 | 47.78 | 47.78 | 47.54 | 47.58 | 3,455 | +0.09(+0.20%) |
Mar 11, 2019 | 47.27 | 47.49 | 47.27 | 47.49 | 761 | +0.44(+0.93%) |
Mar 08, 2019 | 46.89 | 47.05 | 46.78 | 47.05 | 6,851 | -0.57(-1.21%) |
Mar 07, 2019 | 47.54 | 47.75 | 47.54 | 47.63 | 4,011 | -0.65(-1.34%) |
Mar 06, 2019 | 48.35 | 48.35 | 48.11 | 48.28 | 4,852 | -0.31(-0.64%) |
Mar 05, 2019 | 48.59 | 48.59 | 48.54 | 48.59 | 2,205 | +0.08(+0.17%) |
Mar 04, 2019 | 48.54 | 48.54 | 48.22 | 48.50 | 1,433 | -0.08(-0.17%) |