Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.01 | 46.29 | 45.89 | 46.25 | 161,807 | -0.57(-1.21%) |
May 30, 2019 | 46.88 | 47.08 | 46.75 | 46.82 | 172,519 | +0.12(+0.27%) |
May 29, 2019 | 46.61 | 46.74 | 46.43 | 46.69 | 221,666 | -0.56(-1.18%) |
May 28, 2019 | 47.14 | 47.64 | 47.09 | 47.25 | 151,889 | +0.16(+0.33%) |
May 24, 2019 | 47.05 | 47.20 | 46.80 | 47.10 | 96,081 | +0.39(+0.83%) |
May 23, 2019 | 46.41 | 46.83 | 46.16 | 46.71 | 218,655 | -1.09(-2.28%) |
May 22, 2019 | 47.71 | 48.20 | 47.48 | 47.80 | 238,026 | +0.27(+0.57%) |
May 21, 2019 | 47.12 | 47.68 | 47.12 | 47.53 | 291,966 | +0.32(+0.68%) |
May 20, 2019 | 47.67 | 47.67 | 47.10 | 47.21 | 195,118 | -0.57(-1.19%) |
May 17, 2019 | 47.55 | 47.87 | 47.53 | 47.78 | 189,204 | -0.06(-0.13%) |
May 16, 2019 | 47.39 | 48.29 | 47.39 | 47.84 | 276,997 | +0.06(+0.13%) |
May 15, 2019 | 47.22 | 47.88 | 47.17 | 47.78 | 119,696 | +0.04(+0.08%) |
May 14, 2019 | 47.60 | 48.01 | 47.58 | 47.74 | 177,034 | +0.54(+1.15%) |
May 13, 2019 | 47.57 | 47.64 | 47.14 | 47.19 | 183,309 | -2.01(-4.08%) |
May 10, 2019 | 48.92 | 49.20 | 48.54 | 49.20 | 196,407 | +0.37(+0.75%) |
May 09, 2019 | 48.51 | 48.91 | 48.41 | 48.83 | 207,613 | -0.30(-0.60%) |
May 08, 2019 | 48.91 | 49.36 | 48.75 | 49.13 | 272,438 | +0.34(+0.70%) |
May 07, 2019 | 48.69 | 48.86 | 48.46 | 48.79 | 327,778 | -0.62(-1.26%) |
May 06, 2019 | 48.54 | 49.48 | 48.27 | 49.41 | 340,663 | -0.25(-0.50%) |
May 03, 2019 | 49.39 | 49.94 | 49.37 | 49.66 | 212,228 | +0.51(+1.04%) |
May 02, 2019 | 49.70 | 49.72 | 48.87 | 49.14 | 337,859 | +0.66(+1.36%) |
May 01, 2019 | 48.91 | 49.22 | 48.46 | 48.48 | 212,713 | +0.05(+0.10%) |
Apr 30, 2019 | 48.54 | 48.57 | 48.02 | 48.44 | 240,208 | +0.16(+0.34%) |
Apr 29, 2019 | 48.80 | 48.83 | 48.17 | 48.27 | 212,500 | +0.30(+0.62%) |
Apr 26, 2019 | 47.69 | 48.58 | 47.60 | 47.98 | 323,487 | +2.54(+5.60%) |
Apr 25, 2019 | 45.67 | 45.84 | 45.37 | 45.44 | 225,866 | -0.19(-0.41%) |
Apr 24, 2019 | 46.02 | 46.12 | 45.54 | 45.62 | 507,210 | -1.31(-2.78%) |
Apr 23, 2019 | 46.97 | 47.13 | 46.70 | 46.93 | 248,538 | +0.39(+0.84%) |
Apr 22, 2019 | 46.70 | 47.05 | 46.38 | 46.54 | 163,927 | -0.41(-0.88%) |
Apr 18, 2019 | 46.76 | 47.24 | 46.73 | 46.95 | 173,512 | +0.11(+0.23%) |
Apr 17, 2019 | 46.90 | 46.97 | 46.55 | 46.84 | 155,729 | +0.72(+1.57%) |
Apr 16, 2019 | 45.99 | 46.36 | 45.97 | 46.12 | 155,825 | +1.04(+2.31%) |
Apr 15, 2019 | 44.94 | 45.33 | 44.91 | 45.08 | 198,559 | +0.56(+1.26%) |
Apr 12, 2019 | 44.31 | 44.56 | 44.03 | 44.52 | 283,485 | -0.11(-0.24%) |
Apr 11, 2019 | 44.74 | 44.94 | 44.48 | 44.63 | 280,317 | +0.16(+0.35%) |
Apr 10, 2019 | 44.52 | 44.57 | 44.25 | 44.47 | 283,361 | +0.39(+0.88%) |
Apr 09, 2019 | 44.28 | 44.35 | 43.98 | 44.08 | 151,031 | +0.61(+1.41%) |
Apr 08, 2019 | 43.39 | 43.51 | 43.18 | 43.47 | 128,708 | -0.52(-1.18%) |
Apr 05, 2019 | 43.83 | 44.18 | 43.80 | 43.99 | 148,688 | +0.78(+1.80%) |
Apr 04, 2019 | 43.28 | 43.38 | 43.13 | 43.21 | 143,459 | -0.21(-0.48%) |
Apr 03, 2019 | 43.33 | 43.54 | 43.26 | 43.42 | 183,675 | +0.94(+2.21%) |
Apr 02, 2019 | 42.74 | 42.86 | 42.30 | 42.48 | 180,401 | -0.02(-0.04%) |
Apr 01, 2019 | 42.71 | 42.82 | 42.37 | 42.50 | 197,129 | +1.45(+3.52%) |
Mar 29, 2019 | 41.20 | 41.39 | 40.88 | 41.05 | 195,249 | -0.26(-0.62%) |
Mar 28, 2019 | 41.23 | 41.34 | 41.00 | 41.31 | 202,549 | -0.32(-0.77%) |
Mar 27, 2019 | 41.41 | 41.77 | 41.12 | 41.63 | 272,224 | +0.63(+1.54%) |
Mar 26, 2019 | 41.41 | 41.44 | 40.95 | 41.00 | 188,117 | -0.14(-0.34%) |
Mar 25, 2019 | 41.58 | 41.71 | 41.02 | 41.14 | 173,847 | -1.05(-2.49%) |
Mar 22, 2019 | 42.67 | 42.81 | 42.07 | 42.19 | 196,922 | -0.89(-2.08%) |
Mar 21, 2019 | 43.49 | 43.58 | 42.77 | 43.08 | 273,945 | -1.52(-3.40%) |
Mar 20, 2019 | 44.88 | 44.91 | 44.21 | 44.60 | 155,164 | -0.30(-0.66%) |
Mar 19, 2019 | 45.12 | 45.17 | 44.79 | 44.89 | 169,900 | +0.44(+1.00%) |
Mar 18, 2019 | 44.60 | 44.70 | 44.27 | 44.45 | 165,975 | +0.33(+0.74%) |
Mar 15, 2019 | 44.16 | 44.26 | 43.91 | 44.12 | 278,597 | +0.10(+0.23%) |
Mar 14, 2019 | 44.15 | 44.77 | 43.96 | 44.02 | 220,546 | +0.06(+0.14%) |
Mar 13, 2019 | 43.93 | 44.15 | 43.81 | 43.96 | 174,886 | +0.51(+1.16%) |
Mar 12, 2019 | 43.69 | 43.78 | 43.34 | 43.45 | 186,115 | -0.24(-0.55%) |
Mar 11, 2019 | 43.30 | 43.86 | 43.30 | 43.69 | 192,420 | +0.26(+0.61%) |
Mar 08, 2019 | 43.52 | 43.62 | 43.27 | 43.43 | 112,802 | -0.44(-0.99%) |
Mar 07, 2019 | 44.18 | 44.21 | 43.81 | 43.86 | 130,121 | -0.93(-2.07%) |
Mar 06, 2019 | 44.82 | 44.97 | 44.59 | 44.79 | 210,635 | +0.06(+0.14%) |
Mar 05, 2019 | 44.74 | 44.82 | 44.52 | 44.73 | 239,537 | +0.16(+0.35%) |
Mar 04, 2019 | 44.92 | 44.92 | 44.32 | 44.57 | 376,342 | +0.02(+0.05%) |