Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.55 | 45.75 | 45.27 | 45.75 | 47,400 | +1.55(+3.51%) |
May 30, 2019 | 44.23 | 44.28 | 43.97 | 44.20 | 49,650 | -0.05(-0.11%) |
May 29, 2019 | 44.27 | 44.45 | 44.08 | 44.25 | 15,294 | -0.45(-1.01%) |
May 28, 2019 | 44.39 | 45.04 | 44.39 | 44.70 | 13,816 | -0.49(-1.08%) |
May 24, 2019 | 44.59 | 45.19 | 44.59 | 45.19 | 22,100 | +0.39(+0.87%) |
May 23, 2019 | 44.53 | 44.99 | 44.53 | 44.80 | 13,480 | -0.36(-0.80%) |
May 22, 2019 | 45.25 | 45.36 | 45.10 | 45.16 | 126,522 | -0.42(-0.93%) |
May 21, 2019 | 45.42 | 45.64 | 45.42 | 45.58 | 114,893 | +0.16(+0.36%) |
May 20, 2019 | 45.30 | 45.56 | 45.19 | 45.42 | 44,964 | -0.08(-0.18%) |
May 17, 2019 | 45.38 | 45.67 | 45.32 | 45.50 | 18,900 | +0.24(+0.53%) |
May 16, 2019 | 45.56 | 45.70 | 45.26 | 45.26 | 19,562 | -0.22(-0.48%) |
May 15, 2019 | 45.41 | 45.60 | 45.35 | 45.48 | 11,738 | -0.15(-0.33%) |
May 14, 2019 | 45.74 | 45.81 | 45.43 | 45.63 | 13,676 | +0.32(+0.71%) |
May 13, 2019 | 45.00 | 45.61 | 45.00 | 45.31 | 25,010 | -0.18(-0.40%) |
May 10, 2019 | 45.22 | 45.63 | 45.17 | 45.49 | 72,700 | +0.39(+0.86%) |
May 09, 2019 | 44.03 | 45.14 | 44.03 | 45.10 | 20,712 | -0.44(-0.97%) |
May 08, 2019 | 45.70 | 45.75 | 45.34 | 45.54 | 31,433 | -0.19(-0.42%) |
May 07, 2019 | 45.90 | 45.90 | 45.35 | 45.73 | 100,504 | -0.58(-1.25%) |
May 06, 2019 | 46.30 | 46.82 | 46.30 | 46.31 | 36,486 | -0.32(-0.69%) |
May 03, 2019 | 46.00 | 46.82 | 46.00 | 46.63 | 120,900 | +0.78(+1.70%) |
May 02, 2019 | 45.81 | 45.86 | 45.60 | 45.85 | 89,547 | +0.35(+0.77%) |
May 01, 2019 | 45.45 | 45.59 | 45.20 | 45.50 | 6,941 | +0.28(+0.63%) |
Apr 30, 2019 | 45.06 | 45.39 | 45.06 | 45.22 | 16,143 | -0.15(-0.34%) |
Apr 29, 2019 | 45.35 | 45.39 | 45.30 | 45.37 | 32,824 | -0.23(-0.49%) |
Apr 26, 2019 | 44.65 | 45.65 | 44.65 | 45.59 | 35,100 | +0.66(+1.46%) |
Apr 25, 2019 | 45.07 | 45.10 | 44.75 | 44.94 | 34,188 | -0.14(-0.31%) |
Apr 24, 2019 | 44.04 | 45.08 | 44.04 | 45.08 | 59,438 | +0.48(+1.08%) |
Apr 23, 2019 | 43.97 | 44.60 | 43.78 | 44.60 | 39,980 | +0.83(+1.90%) |
Apr 22, 2019 | 43.83 | 43.83 | 43.74 | 43.77 | 35,314 | -0.14(-0.32%) |
Apr 18, 2019 | 43.91 | 44.19 | 43.89 | 43.91 | 17,300 | -0.20(-0.44%) |
Apr 17, 2019 | 44.33 | 44.33 | 44.03 | 44.10 | 11,308 | -0.49(-1.09%) |
Apr 16, 2019 | 44.90 | 44.90 | 44.50 | 44.59 | 9,948 | -0.19(-0.42%) |
Apr 15, 2019 | 44.90 | 44.90 | 44.75 | 44.78 | 9,940 | -0.21(-0.47%) |
Apr 12, 2019 | 45.00 | 45.21 | 44.92 | 44.99 | 32,200 | +0.66(+1.49%) |
Apr 11, 2019 | 44.37 | 44.50 | 44.31 | 44.33 | 11,003 | +0.25(+0.57%) |
Apr 10, 2019 | 44.15 | 44.15 | 43.77 | 44.08 | 20,307 | +0.33(+0.75%) |
Apr 09, 2019 | 44.24 | 44.24 | 43.70 | 43.75 | 39,478 | -0.49(-1.11%) |
Apr 08, 2019 | 44.19 | 44.25 | 44.13 | 44.24 | 27,415 | +0.69(+1.58%) |
Apr 05, 2019 | 43.63 | 43.69 | 43.51 | 43.55 | 16,500 | -0.40(-0.91%) |
Apr 04, 2019 | 43.80 | 43.95 | 43.76 | 43.95 | 10,403 | -0.03(-0.08%) |
Apr 03, 2019 | 43.92 | 44.15 | 43.88 | 43.98 | 12,267 | +0.54(+1.24%) |
Apr 02, 2019 | 43.93 | 43.93 | 43.45 | 43.45 | 28,126 | -0.94(-2.11%) |
Apr 01, 2019 | 44.48 | 44.48 | 44.15 | 44.38 | 17,106 | +0.60(+1.37%) |
Mar 29, 2019 | 43.76 | 43.85 | 43.64 | 43.78 | 10,300 | +0.26(+0.59%) |
Mar 28, 2019 | 43.64 | 43.64 | 43.44 | 43.52 | 13,856 | +0.29(+0.67%) |
Mar 27, 2019 | 42.26 | 44.04 | 42.26 | 43.23 | 25,317 | -0.16(-0.38%) |
Mar 26, 2019 | 43.55 | 43.55 | 43.32 | 43.40 | 12,136 | +0.16(+0.37%) |
Mar 25, 2019 | 42.31 | 43.35 | 42.31 | 43.24 | 87,238 | +0.25(+0.58%) |
Mar 22, 2019 | 42.97 | 43.12 | 42.95 | 42.99 | 48,000 | +0.09(+0.21%) |
Mar 21, 2019 | 42.82 | 42.90 | 42.66 | 42.90 | 11,385 | +0.31(+0.73%) |
Mar 20, 2019 | 41.36 | 42.90 | 41.36 | 42.59 | 13,473 | +0.49(+1.16%) |
Mar 19, 2019 | 42.12 | 42.35 | 42.10 | 42.10 | 8,925 | -0.05(-0.12%) |
Mar 18, 2019 | 40.77 | 42.21 | 40.77 | 42.15 | 23,257 | -0.10(-0.24%) |
Mar 15, 2019 | 42.16 | 42.25 | 42.00 | 42.25 | 10,600 | +0.37(+0.88%) |
Mar 14, 2019 | 40.90 | 41.99 | 40.90 | 41.88 | 13,690 | -0.03(-0.07%) |
Mar 13, 2019 | 42.04 | 42.04 | 41.91 | 41.91 | 40,243 | -0.15(-0.36%) |
Mar 12, 2019 | 41.27 | 42.19 | 41.27 | 42.06 | 14,679 | +0.17(+0.41%) |
Mar 11, 2019 | 41.96 | 41.96 | 41.64 | 41.89 | 7,640 | +0.18(+0.43%) |
Mar 08, 2019 | 41.65 | 41.82 | 41.64 | 41.71 | 20,700 | +0.02(+0.05%) |
Mar 07, 2019 | 41.87 | 41.87 | 41.66 | 41.69 | 13,513 | -0.03(-0.07%) |
Mar 06, 2019 | 41.16 | 41.72 | 41.16 | 41.72 | 19,701 | +0.06(+0.16%) |
Mar 05, 2019 | 41.83 | 41.83 | 41.55 | 41.66 | 21,315 | +0.04(+0.10%) |
Mar 04, 2019 | 41.65 | 41.70 | 41.45 | 41.62 | 9,279 | -0.78(-1.85%) |