Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.69 | 45.71 | 45.65 | 45.71 | 768 | -0.78(-1.68%) |
May 30, 2019 | 46.50 | 46.50 | 46.50 | 46.50 | 350 | -0.17(-0.37%) |
May 29, 2019 | 46.51 | 46.68 | 46.43 | 46.67 | 991 | -0.27(-0.58%) |
May 28, 2019 | 47.29 | 47.42 | 46.94 | 46.94 | 4,199 | -0.50(-1.06%) |
May 24, 2019 | 47.21 | 47.44 | 47.20 | 47.44 | 23,701 | +0.38(+0.81%) |
May 23, 2019 | 47.33 | 47.39 | 47.06 | 47.06 | 1,098 | -1.10(-2.29%) |
May 22, 2019 | 48.23 | 48.33 | 48.14 | 48.16 | 11,340 | -0.57(-1.17%) |
May 21, 2019 | 48.65 | 48.83 | 48.65 | 48.74 | 5,035 | +0.69(+1.44%) |
May 20, 2019 | 48.17 | 48.34 | 48.05 | 48.05 | 1,979 | -0.48(-1.00%) |
May 17, 2019 | 48.76 | 48.85 | 48.53 | 48.53 | 3,291 | -0.53(-1.09%) |
May 16, 2019 | 49.22 | 49.32 | 49.01 | 49.06 | 5,700 | +0.24(+0.50%) |
May 15, 2019 | 48.30 | 48.83 | 48.30 | 48.82 | 2,536 | +0.03(+0.06%) |
May 14, 2019 | 48.04 | 48.79 | 48.04 | 48.79 | 3,122 | +0.76(+1.58%) |
May 13, 2019 | 48.24 | 48.24 | 48.03 | 48.03 | 1,922 | -1.63(-3.27%) |
May 10, 2019 | 49.30 | 49.66 | 48.94 | 49.66 | 1,645 | +0.04(+0.08%) |
May 09, 2019 | 49.51 | 49.62 | 49.14 | 49.62 | 1,758 | -0.33(-0.65%) |
May 08, 2019 | 49.82 | 50.04 | 49.82 | 49.94 | 1,904 | +0.16(+0.33%) |
May 07, 2019 | 50.21 | 50.21 | 49.66 | 49.78 | 3,712 | -1.16(-2.27%) |
May 06, 2019 | 50.59 | 50.93 | 50.59 | 50.93 | 1,934 | -0.09(-0.17%) |
May 03, 2019 | 50.72 | 51.02 | 50.72 | 51.02 | 1,316 | +0.69(+1.36%) |
May 02, 2019 | 50.63 | 50.63 | 50.33 | 50.33 | 831 | -0.28(-0.54%) |
May 01, 2019 | 50.98 | 51.14 | 50.61 | 50.61 | 5,034 | -0.38(-0.75%) |
Apr 30, 2019 | 50.75 | 51.09 | 50.69 | 50.99 | 1,897 | -0.08(-0.16%) |
Apr 29, 2019 | 50.79 | 51.22 | 50.79 | 51.07 | 3,544 | +0.18(+0.36%) |
Apr 26, 2019 | 50.43 | 50.89 | 50.43 | 50.89 | 3,291 | +0.20(+0.40%) |
Apr 25, 2019 | 50.80 | 50.97 | 50.56 | 50.69 | 2,222 | -0.56(-1.08%) |
Apr 24, 2019 | 51.06 | 51.38 | 50.73 | 51.24 | 5,501 | +0.05(+0.09%) |
Apr 23, 2019 | 50.84 | 51.29 | 50.70 | 51.20 | 2,213 | +0.50(+0.99%) |
Apr 22, 2019 | 50.80 | 50.80 | 50.63 | 50.70 | 3,331 | -0.41(-0.80%) |
Apr 18, 2019 | 50.92 | 51.11 | 50.92 | 51.11 | 4,279 | +0.13(+0.26%) |
Apr 17, 2019 | 50.93 | 50.98 | 50.93 | 50.98 | 977 | +0.02(+0.03%) |
Apr 16, 2019 | 50.76 | 50.96 | 50.76 | 50.96 | 882 | +0.29(+0.57%) |
Apr 15, 2019 | 50.83 | 50.92 | 50.67 | 50.67 | 6,995 | -0.35(-0.69%) |
Apr 12, 2019 | 51.12 | 51.12 | 50.89 | 51.02 | 3,621 | +0.50(+1.00%) |
Apr 11, 2019 | 50.44 | 50.70 | 50.41 | 50.52 | 4,521 | +0.12(+0.24%) |
Apr 10, 2019 | 50.16 | 50.50 | 49.96 | 50.40 | 29,223 | -0.19(-0.38%) |
Apr 09, 2019 | 50.59 | 50.59 | 50.59 | 385 | +0.00(+0.00%) | |
Apr 08, 2019 | 50.52 | 50.61 | 50.49 | 50.59 | 2,383 | +0.08(+0.16%) |
Apr 05, 2019 | 50.46 | 50.61 | 50.45 | 50.51 | 1,865 | +0.28(+0.55%) |
Apr 04, 2019 | 49.92 | 50.25 | 49.92 | 50.23 | 7,247 | +0.39(+0.79%) |
Apr 03, 2019 | 50.05 | 50.05 | 49.73 | 49.84 | 10,347 | +0.22(+0.43%) |
Apr 02, 2019 | 49.88 | 49.88 | 49.48 | 49.63 | 3,148 | -0.08(-0.17%) |
Apr 01, 2019 | 49.76 | 49.80 | 49.69 | 49.71 | 2,151 | +0.62(+1.26%) |
Mar 29, 2019 | 48.89 | 49.09 | 48.89 | 49.09 | 3,730 | +0.34(+0.69%) |
Mar 28, 2019 | 48.59 | 49.03 | 48.55 | 48.75 | 3,095 | +0.35(+0.72%) |
Mar 27, 2019 | 48.47 | 48.67 | 48.39 | 48.40 | 2,172 | -0.09(-0.19%) |
Mar 26, 2019 | 48.52 | 48.59 | 48.33 | 48.49 | 6,878 | +0.38(+0.79%) |
Mar 25, 2019 | 47.93 | 48.26 | 47.91 | 48.11 | 8,140 | -0.07(-0.14%) |
Mar 22, 2019 | 48.69 | 48.69 | 48.08 | 48.18 | 1,975 | -1.26(-2.55%) |
Mar 21, 2019 | 48.64 | 49.44 | 48.64 | 49.44 | 2,337 | +0.20(+0.40%) |
Mar 20, 2019 | 48.79 | 49.28 | 48.79 | 49.24 | 2,344 | +0.00(+0.01%) |
Mar 19, 2019 | 49.79 | 49.79 | 49.24 | 49.24 | 2,061 | -0.41(-0.82%) |
Mar 18, 2019 | 49.60 | 49.65 | 49.58 | 49.65 | 2,847 | +0.30(+0.60%) |
Mar 15, 2019 | 49.43 | 49.53 | 49.33 | 49.35 | 3,408 | +0.14(+0.29%) |
Mar 14, 2019 | 49.21 | 49.21 | 49.21 | 49.21 | 756 | -0.21(-0.43%) |
Mar 13, 2019 | 49.42 | 49.48 | 49.42 | 49.42 | 2,997 | +0.37(+0.75%) |
Mar 12, 2019 | 49.20 | 49.25 | 49.05 | 49.05 | 3,557 | -0.00(-0.01%) |
Mar 11, 2019 | 48.34 | 49.07 | 48.34 | 49.06 | 4,153 | +0.77(+1.60%) |
Mar 08, 2019 | 48.27 | 48.35 | 48.27 | 48.29 | 1,539 | -0.29(-0.59%) |
Mar 07, 2019 | 48.61 | 48.73 | 48.56 | 48.57 | 780 | -0.47(-0.95%) |
Mar 06, 2019 | 49.49 | 49.49 | 49.04 | 49.04 | 3,062 | -0.63(-1.26%) |
Mar 05, 2019 | 49.81 | 49.81 | 49.63 | 49.66 | 9,590 | -0.07(-0.14%) |
Mar 04, 2019 | 50.33 | 50.33 | 49.63 | 49.73 | 4,867 | -0.36(-0.71%) |