Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.46 | 43.46 | 43.11 | 43.16 | 73,784 | -0.77(-1.75%) |
May 30, 2019 | 44.21 | 44.46 | 43.79 | 43.93 | 145,705 | -0.21(-0.47%) |
May 29, 2019 | 44.09 | 44.18 | 43.73 | 44.13 | 76,059 | -0.23(-0.52%) |
May 28, 2019 | 44.88 | 44.94 | 44.35 | 44.37 | 70,971 | -0.48(-1.08%) |
May 24, 2019 | 44.94 | 45.01 | 44.66 | 44.85 | 110,006 | +0.17(+0.37%) |
May 23, 2019 | 45.01 | 45.01 | 44.40 | 44.68 | 89,998 | -0.80(-1.76%) |
May 22, 2019 | 45.76 | 45.78 | 45.40 | 45.48 | 50,891 | -0.48(-1.05%) |
May 21, 2019 | 45.72 | 46.01 | 45.72 | 45.97 | 47,224 | +0.50(+1.10%) |
May 20, 2019 | 45.48 | 45.73 | 45.33 | 45.47 | 51,416 | -0.30(-0.65%) |
May 17, 2019 | 45.82 | 46.25 | 45.70 | 45.76 | 63,052 | -0.39(-0.85%) |
May 16, 2019 | 45.93 | 46.42 | 45.93 | 46.16 | 63,872 | +0.32(+0.70%) |
May 15, 2019 | 45.39 | 45.91 | 45.26 | 45.83 | 180,068 | +0.11(+0.23%) |
May 14, 2019 | 45.34 | 46.01 | 45.33 | 45.73 | 214,210 | +0.60(+1.33%) |
May 13, 2019 | 45.74 | 45.74 | 44.95 | 45.13 | 94,919 | -1.46(-3.13%) |
May 10, 2019 | 46.31 | 46.68 | 45.65 | 46.59 | 59,586 | +0.09(+0.19%) |
May 09, 2019 | 46.27 | 46.58 | 45.85 | 46.50 | 80,285 | -0.11(-0.23%) |
May 08, 2019 | 46.69 | 46.99 | 46.57 | 46.60 | 211,993 | -0.18(-0.38%) |
May 07, 2019 | 47.17 | 47.28 | 46.50 | 46.78 | 72,888 | -0.79(-1.65%) |
May 06, 2019 | 47.18 | 47.67 | 47.08 | 47.57 | 172,588 | -0.35(-0.73%) |
May 03, 2019 | 47.69 | 47.94 | 47.66 | 47.92 | 46,059 | +0.45(+0.94%) |
May 02, 2019 | 47.53 | 47.81 | 47.24 | 47.47 | 68,651 | -0.16(-0.34%) |
May 01, 2019 | 48.16 | 48.30 | 47.62 | 47.63 | 170,511 | -0.49(-1.02%) |
Apr 30, 2019 | 48.04 | 48.13 | 47.65 | 48.12 | 142,830 | +0.13(+0.28%) |
Apr 29, 2019 | 47.86 | 48.14 | 47.86 | 47.99 | 62,825 | +0.21(+0.43%) |
Apr 26, 2019 | 47.60 | 47.82 | 47.50 | 47.78 | 298,829 | +0.15(+0.32%) |
Apr 25, 2019 | 47.86 | 47.92 | 47.46 | 47.63 | 68,264 | -0.38(-0.78%) |
Apr 24, 2019 | 48.14 | 48.14 | 47.93 | 48.01 | 72,204 | -0.10(-0.20%) |
Apr 23, 2019 | 47.86 | 48.13 | 47.71 | 48.11 | 70,800 | +0.38(+0.81%) |
Apr 22, 2019 | 47.90 | 47.90 | 47.61 | 47.72 | 71,471 | -0.18(-0.37%) |
Apr 18, 2019 | 47.94 | 48.05 | 47.73 | 47.90 | 68,865 | +0.04(+0.07%) |
Apr 17, 2019 | 48.15 | 48.20 | 47.79 | 47.86 | 84,565 | -0.04(-0.07%) |
Apr 16, 2019 | 47.80 | 47.96 | 47.63 | 47.90 | 82,805 | +0.22(+0.47%) |
Apr 15, 2019 | 47.90 | 47.90 | 47.63 | 47.68 | 84,052 | -0.21(-0.43%) |
Apr 12, 2019 | 47.85 | 48.10 | 47.69 | 47.88 | 143,880 | +0.47(+0.98%) |
Apr 11, 2019 | 47.35 | 47.60 | 47.23 | 47.42 | 95,401 | +0.15(+0.32%) |
Apr 10, 2019 | 46.96 | 47.30 | 46.85 | 47.26 | 163,869 | +0.37(+0.78%) |
Apr 09, 2019 | 47.32 | 47.32 | 46.83 | 46.90 | 106,390 | -0.55(-1.15%) |
Apr 08, 2019 | 47.34 | 47.44 | 47.25 | 47.44 | 145,388 | +0.02(+0.04%) |
Apr 05, 2019 | 47.25 | 47.43 | 47.25 | 47.43 | 77,921 | +0.27(+0.57%) |
Apr 04, 2019 | 46.80 | 47.18 | 46.80 | 47.16 | 360,283 | +0.30(+0.63%) |
Apr 03, 2019 | 46.91 | 47.07 | 46.74 | 46.86 | 64,600 | +0.16(+0.34%) |
Apr 02, 2019 | 46.83 | 46.88 | 46.64 | 46.70 | 200,910 | -0.14(-0.31%) |
Apr 01, 2019 | 46.51 | 46.86 | 46.47 | 46.84 | 120,200 | +0.72(+1.55%) |
Mar 29, 2019 | 46.11 | 46.20 | 45.95 | 46.13 | 199,331 | +0.20(+0.43%) |
Mar 28, 2019 | 45.79 | 46.03 | 45.68 | 45.93 | 83,873 | +0.21(+0.45%) |
Mar 27, 2019 | 45.81 | 45.98 | 45.53 | 45.73 | 235,901 | -0.06(-0.14%) |
Mar 26, 2019 | 45.62 | 45.90 | 45.48 | 45.79 | 95,747 | +0.37(+0.81%) |
Mar 25, 2019 | 45.42 | 45.69 | 45.26 | 45.42 | 98,164 | -0.04(-0.08%) |
Mar 22, 2019 | 46.08 | 46.17 | 45.38 | 45.46 | 117,496 | -0.89(-1.93%) |
Mar 21, 2019 | 45.75 | 46.48 | 45.75 | 46.35 | 56,856 | +0.47(+1.02%) |
Mar 20, 2019 | 46.39 | 46.39 | 45.81 | 45.89 | 122,656 | -0.55(-1.19%) |
Mar 19, 2019 | 46.77 | 46.91 | 46.31 | 46.44 | 213,331 | -0.19(-0.40%) |
Mar 18, 2019 | 46.37 | 46.65 | 46.37 | 46.63 | 95,363 | +0.27(+0.58%) |
Mar 15, 2019 | 46.29 | 46.52 | 46.12 | 46.36 | 164,072 | +0.13(+0.28%) |
Mar 14, 2019 | 46.27 | 46.31 | 46.14 | 46.22 | 59,386 | -0.10(-0.21%) |
Mar 13, 2019 | 46.26 | 46.49 | 46.19 | 46.32 | 116,934 | +0.26(+0.56%) |
Mar 12, 2019 | 46.03 | 46.17 | 46.00 | 46.06 | 81,049 | +0.08(+0.17%) |
Mar 11, 2019 | 45.54 | 45.98 | 45.54 | 45.98 | 49,326 | +0.61(+1.34%) |
Mar 08, 2019 | 45.11 | 45.40 | 45.06 | 45.38 | 76,036 | -0.11(-0.24%) |
Mar 07, 2019 | 45.74 | 45.74 | 45.28 | 45.48 | 97,870 | -0.39(-0.86%) |
Mar 06, 2019 | 46.21 | 46.28 | 45.86 | 45.88 | 51,062 | -0.36(-0.77%) |
Mar 05, 2019 | 46.41 | 46.41 | 46.07 | 46.23 | 78,929 | -0.11(-0.23%) |
Mar 04, 2019 | 46.62 | 46.74 | 45.92 | 46.34 | 117,448 | -0.19(-0.40%) |