Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.49 | 45.66 | 45.36 | 45.64 | 131,691 | +0.17(+0.36%) |
May 30, 2019 | 45.39 | 45.47 | 45.30 | 45.47 | 52,421 | +0.13(+0.29%) |
May 29, 2019 | 45.38 | 45.38 | 45.27 | 45.34 | 186,932 | -0.03(-0.06%) |
May 28, 2019 | 45.89 | 45.89 | 45.26 | 45.37 | 17,830 | +0.10(+0.23%) |
May 24, 2019 | 45.28 | 45.63 | 45.19 | 45.26 | 37,034 | +0.00(+0.00%) |
May 23, 2019 | 45.16 | 45.29 | 45.12 | 45.26 | 19,568 | +0.21(+0.46%) |
May 22, 2019 | 45.08 | 45.25 | 45.02 | 45.06 | 35,558 | +0.03(+0.08%) |
May 21, 2019 | 44.99 | 45.03 | 44.95 | 45.02 | 9,932 | -0.04(-0.10%) |
May 20, 2019 | 45.06 | 45.10 | 45.02 | 45.06 | 20,087 | -0.02(-0.04%) |
May 17, 2019 | 45.05 | 45.08 | 44.91 | 45.08 | 43,705 | +0.09(+0.19%) |
May 16, 2019 | 44.99 | 45.09 | 44.96 | 44.99 | 25,775 | -0.04(-0.10%) |
May 15, 2019 | 45.06 | 45.06 | 44.94 | 45.04 | 8,529 | +0.10(+0.23%) |
May 14, 2019 | 44.91 | 45.05 | 44.91 | 44.93 | 16,789 | -0.01(-0.02%) |
May 13, 2019 | 44.91 | 44.95 | 44.79 | 44.94 | 56,362 | +0.17(+0.39%) |
May 10, 2019 | 44.84 | 44.91 | 44.77 | 44.77 | 27,028 | -0.09(-0.19%) |
May 09, 2019 | 44.86 | 44.88 | 44.80 | 44.86 | 14,733 | +0.07(+0.16%) |
May 08, 2019 | 44.88 | 44.88 | 44.73 | 44.79 | 22,081 | -0.05(-0.12%) |
May 07, 2019 | 44.79 | 44.88 | 44.74 | 44.84 | 146,176 | +0.14(+0.31%) |
May 06, 2019 | 45.33 | 45.33 | 44.66 | 44.70 | 9,932 | +0.04(+0.10%) |
May 03, 2019 | 44.66 | 44.68 | 44.61 | 44.66 | 8,511 | +0.05(+0.11%) |
May 02, 2019 | 44.67 | 44.67 | 44.54 | 44.61 | 11,403 | -0.23(-0.51%) |
May 01, 2019 | 44.72 | 44.84 | 44.61 | 44.84 | 26,704 | +0.13(+0.29%) |
Apr 30, 2019 | 45.37 | 45.37 | 44.56 | 44.71 | 15,421 | +0.10(+0.21%) |
Apr 29, 2019 | 44.65 | 44.67 | 44.60 | 44.61 | 11,832 | -0.09(-0.19%) |
Apr 26, 2019 | 44.68 | 44.70 | 44.55 | 44.70 | 17,292 | +0.06(+0.14%) |
Apr 25, 2019 | 44.65 | 44.68 | 44.56 | 44.64 | 16,808 | +0.05(+0.12%) |
Apr 24, 2019 | 44.60 | 44.66 | 44.59 | 44.59 | 18,769 | +0.07(+0.16%) |
Apr 23, 2019 | 44.50 | 44.53 | 44.43 | 44.52 | 33,751 | +0.05(+0.12%) |
Apr 22, 2019 | 44.45 | 44.49 | 44.34 | 44.46 | 61,804 | +0.03(+0.08%) |
Apr 18, 2019 | 44.47 | 44.47 | 44.37 | 44.43 | 31,241 | +0.06(+0.14%) |
Apr 17, 2019 | 44.40 | 44.48 | 44.30 | 44.37 | 10,302 | -0.07(-0.16%) |
Apr 16, 2019 | 44.43 | 44.45 | 44.38 | 44.44 | 12,293 | -0.02(-0.04%) |
Apr 15, 2019 | 44.47 | 44.49 | 44.35 | 44.46 | 20,491 | -0.01(-0.02%) |
Apr 12, 2019 | 44.52 | 44.55 | 44.46 | 44.46 | 15,332 | -0.14(-0.31%) |
Apr 11, 2019 | 44.57 | 44.65 | 44.52 | 44.60 | 54,320 | +0.02(+0.04%) |
Apr 10, 2019 | 44.59 | 44.63 | 44.55 | 44.59 | 15,169 | +0.02(+0.04%) |
Apr 09, 2019 | 44.58 | 44.58 | 44.52 | 44.57 | 26,097 | +0.03(+0.08%) |
Apr 08, 2019 | 44.53 | 44.57 | 44.48 | 44.53 | 25,284 | -0.01(-0.02%) |
Apr 05, 2019 | 44.46 | 44.55 | 44.46 | 44.54 | 8,300 | +0.04(+0.09%) |
Apr 04, 2019 | 44.48 | 44.52 | 44.46 | 44.50 | 16,204 | +0.04(+0.09%) |
Apr 03, 2019 | 44.47 | 44.52 | 44.45 | 44.46 | 14,159 | -0.09(-0.19%) |
Apr 02, 2019 | 44.51 | 44.55 | 44.41 | 44.55 | 22,720 | +0.04(+0.10%) |
Apr 01, 2019 | 45.22 | 45.22 | 44.51 | 44.51 | 26,157 | -0.20(-0.44%) |
Mar 29, 2019 | 44.69 | 44.76 | 44.56 | 44.71 | 17,217 | -0.03(-0.06%) |
Mar 28, 2019 | 44.78 | 44.80 | 44.66 | 44.73 | 23,494 | -0.10(-0.21%) |
Mar 27, 2019 | 44.84 | 44.88 | 44.73 | 44.83 | 12,124 | +0.04(+0.10%) |
Mar 26, 2019 | 44.71 | 44.79 | 44.65 | 44.78 | 8,920 | +0.10(+0.21%) |
Mar 25, 2019 | 44.66 | 44.72 | 44.58 | 44.69 | 14,088 | +0.15(+0.33%) |
Mar 22, 2019 | 44.50 | 44.57 | 44.49 | 44.54 | 19,182 | +0.28(+0.63%) |
Mar 21, 2019 | 44.35 | 44.36 | 44.26 | 44.26 | 50,736 | -0.05(-0.12%) |
Mar 20, 2019 | 44.16 | 44.32 | 44.14 | 44.32 | 61,297 | +0.19(+0.43%) |
Mar 19, 2019 | 44.08 | 44.14 | 44.07 | 44.13 | 20,390 | +0.06(+0.14%) |
Mar 18, 2019 | 44.09 | 44.15 | 44.06 | 44.07 | 23,229 | +0.01(+0.02%) |
Mar 15, 2019 | 44.10 | 44.11 | 44.06 | 44.06 | 16,986 | +0.02(+0.04%) |
Mar 14, 2019 | 44.07 | 44.07 | 44.02 | 44.04 | 19,079 | -0.03(-0.08%) |
Mar 13, 2019 | 44.03 | 44.09 | 44.01 | 44.07 | 161,918 | +0.07(+0.16%) |
Mar 12, 2019 | 43.99 | 44.05 | 43.96 | 44.01 | 41,315 | +0.04(+0.10%) |
Mar 11, 2019 | 44.01 | 44.01 | 43.91 | 43.96 | 16,855 | -0.03(-0.08%) |
Mar 08, 2019 | 43.98 | 44.01 | 43.94 | 44.00 | 26,924 | +0.07(+0.16%) |
Mar 07, 2019 | 43.90 | 43.99 | 43.90 | 43.93 | 90,276 | +0.07(+0.16%) |
Mar 06, 2019 | 43.78 | 43.89 | 43.78 | 43.86 | 225,493 | +0.08(+0.18%) |
Mar 05, 2019 | 43.74 | 43.78 | 43.72 | 43.78 | 15,222 | +0.04(+0.10%) |
Mar 04, 2019 | 43.75 | 43.79 | 43.62 | 43.74 | 47,214 | +0.02(+0.04%) |