Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.70 | 45.04 | 44.62 | 44.62 | 100,944 | -0.68(-1.50%) |
May 30, 2019 | 45.76 | 45.85 | 45.23 | 45.29 | 84,901 | -0.44(-0.95%) |
May 29, 2019 | 45.46 | 45.75 | 45.21 | 45.73 | 126,850 | -0.15(-0.32%) |
May 28, 2019 | 46.33 | 46.37 | 45.87 | 45.88 | 131,312 | -0.38(-0.82%) |
May 24, 2019 | 46.46 | 46.50 | 46.12 | 46.25 | 119,421 | +0.85(+1.86%) |
May 23, 2019 | 46.43 | 46.50 | 45.25 | 45.41 | 182,623 | -1.24(-2.66%) |
May 22, 2019 | 46.98 | 46.98 | 46.57 | 46.65 | 76,740 | -0.43(-0.91%) |
May 21, 2019 | 47.16 | 47.53 | 46.92 | 47.08 | 174,922 | +0.23(+0.48%) |
May 20, 2019 | 47.23 | 47.31 | 46.81 | 46.85 | 96,716 | +0.02(+0.05%) |
May 17, 2019 | 46.92 | 47.23 | 46.77 | 46.83 | 98,836 | -0.67(-1.41%) |
May 16, 2019 | 47.29 | 47.76 | 47.29 | 47.50 | 81,576 | +0.40(+0.84%) |
May 15, 2019 | 47.17 | 47.29 | 46.71 | 47.10 | 96,868 | -0.56(-1.18%) |
May 14, 2019 | 46.92 | 47.86 | 46.61 | 47.67 | 276,562 | +1.00(+2.14%) |
May 13, 2019 | 47.00 | 47.07 | 46.36 | 46.67 | 231,415 | -0.86(-1.82%) |
May 10, 2019 | 47.74 | 47.74 | 46.77 | 47.53 | 138,643 | -0.32(-0.67%) |
May 09, 2019 | 47.74 | 48.10 | 47.29 | 47.85 | 132,487 | -0.55(-1.13%) |
May 08, 2019 | 48.55 | 48.69 | 48.01 | 48.40 | 146,187 | -0.02(-0.05%) |
May 07, 2019 | 48.87 | 48.97 | 48.07 | 48.42 | 236,760 | -1.52(-3.04%) |
May 06, 2019 | 49.21 | 50.18 | 49.19 | 49.94 | 126,182 | -0.40(-0.78%) |
May 03, 2019 | 50.42 | 51.00 | 50.28 | 50.33 | 77,630 | +0.46(+0.92%) |
May 02, 2019 | 50.44 | 50.44 | 49.65 | 49.87 | 109,011 | -0.88(-1.73%) |
May 01, 2019 | 51.08 | 51.48 | 50.75 | 50.75 | 56,443 | -0.28(-0.55%) |
Apr 30, 2019 | 51.12 | 51.36 | 51.01 | 51.04 | 71,801 | -0.31(-0.60%) |
Apr 29, 2019 | 51.29 | 51.51 | 50.83 | 51.34 | 107,979 | +0.06(+0.13%) |
Apr 26, 2019 | 51.89 | 51.89 | 51.18 | 51.28 | 101,440 | -0.36(-0.70%) |
Apr 25, 2019 | 51.81 | 51.95 | 51.59 | 51.64 | 99,591 | -0.33(-0.64%) |
Apr 24, 2019 | 52.57 | 52.57 | 51.91 | 51.97 | 93,619 | -0.65(-1.23%) |
Apr 23, 2019 | 52.73 | 52.84 | 52.55 | 52.62 | 65,468 | -0.13(-0.24%) |
Apr 22, 2019 | 52.17 | 53.00 | 51.84 | 52.75 | 180,633 | +0.66(+1.27%) |
Apr 18, 2019 | 51.79 | 52.25 | 51.75 | 52.08 | 64,733 | +0.47(+0.91%) |
Apr 17, 2019 | 52.21 | 52.30 | 51.54 | 51.62 | 128,616 | -0.40(-0.78%) |
Apr 16, 2019 | 52.10 | 52.18 | 51.62 | 52.02 | 66,050 | -0.02(-0.03%) |
Apr 15, 2019 | 52.18 | 52.19 | 51.72 | 52.04 | 104,775 | -0.94(-1.78%) |
Apr 12, 2019 | 53.21 | 53.25 | 52.84 | 52.98 | 111,237 | -0.08(-0.15%) |
Apr 11, 2019 | 53.22 | 53.37 | 52.75 | 53.06 | 82,848 | -1.00(-1.85%) |
Apr 10, 2019 | 54.03 | 54.25 | 53.76 | 54.06 | 81,234 | -0.20(-0.37%) |
Apr 09, 2019 | 54.46 | 54.55 | 54.22 | 54.26 | 85,621 | -0.23(-0.43%) |
Apr 08, 2019 | 54.37 | 54.63 | 54.25 | 54.50 | 58,596 | +0.24(+0.45%) |
Apr 05, 2019 | 53.90 | 54.33 | 53.88 | 54.25 | 86,311 | +0.52(+0.96%) |
Apr 04, 2019 | 53.54 | 53.93 | 53.50 | 53.74 | 67,300 | +0.60(+1.14%) |
Apr 03, 2019 | 53.57 | 53.57 | 53.08 | 53.13 | 57,255 | -0.02(-0.05%) |
Apr 02, 2019 | 53.25 | 53.39 | 52.82 | 53.16 | 102,537 | -0.60(-1.11%) |
Apr 01, 2019 | 53.04 | 53.83 | 52.73 | 53.75 | 170,723 | +0.99(+1.88%) |
Mar 29, 2019 | 52.75 | 52.83 | 52.34 | 52.76 | 132,815 | -0.05(-0.09%) |
Mar 28, 2019 | 52.47 | 53.02 | 52.37 | 52.81 | 109,473 | +0.45(+0.86%) |
Mar 27, 2019 | 52.49 | 52.66 | 52.02 | 52.36 | 88,664 | -0.31(-0.58%) |
Mar 26, 2019 | 52.39 | 52.73 | 52.29 | 52.66 | 92,723 | +0.20(+0.38%) |
Mar 25, 2019 | 52.39 | 52.57 | 52.12 | 52.46 | 71,003 | -0.78(-1.47%) |
Mar 22, 2019 | 54.10 | 54.15 | 52.86 | 53.25 | 170,638 | -1.92(-3.48%) |
Mar 21, 2019 | 54.93 | 55.32 | 54.83 | 55.16 | 85,507 | -0.15(-0.28%) |
Mar 20, 2019 | 54.83 | 55.48 | 54.54 | 55.32 | 101,545 | +0.72(+1.31%) |
Mar 19, 2019 | 54.90 | 55.19 | 54.60 | 54.60 | 110,322 | +0.81(+1.51%) |
Mar 18, 2019 | 53.72 | 53.93 | 53.52 | 53.79 | 98,186 | +1.27(+2.43%) |
Mar 15, 2019 | 52.59 | 52.74 | 52.21 | 52.51 | 104,664 | +0.18(+0.34%) |
Mar 14, 2019 | 52.49 | 52.66 | 52.29 | 52.33 | 81,644 | -0.28(-0.54%) |
Mar 13, 2019 | 52.40 | 52.70 | 52.36 | 52.62 | 161,668 | +0.23(+0.45%) |
Mar 12, 2019 | 52.66 | 52.66 | 52.21 | 52.38 | 83,079 | +0.09(+0.17%) |
Mar 11, 2019 | 51.88 | 52.35 | 51.88 | 52.29 | 63,247 | +0.91(+1.77%) |
Mar 08, 2019 | 51.40 | 51.48 | 50.96 | 51.38 | 134,179 | -0.56(-1.07%) |
Mar 07, 2019 | 52.79 | 52.79 | 51.87 | 51.94 | 106,872 | -1.02(-1.93%) |
Mar 06, 2019 | 53.41 | 53.43 | 52.88 | 52.96 | 61,874 | -0.55(-1.02%) |
Mar 05, 2019 | 53.13 | 53.61 | 53.03 | 53.51 | 54,810 | +0.26(+0.48%) |
Mar 04, 2019 | 53.49 | 53.58 | 52.59 | 53.25 | 50,231 | +0.10(+0.18%) |