Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.26 | 47.29 | 47.23 | 47.26 | 421,352 | +0.09(+0.19%) |
May 30, 2019 | 47.13 | 47.18 | 47.10 | 47.18 | 430,567 | +0.04(+0.09%) |
May 29, 2019 | 47.17 | 47.17 | 47.12 | 47.13 | 797,222 | +0.07(+0.15%) |
May 28, 2019 | 47.10 | 47.10 | 47.06 | 47.06 | 396,964 | +0.00(+0.00%) |
May 24, 2019 | 47.03 | 47.09 | 47.02 | 47.06 | 403,530 | +0.01(+0.02%) |
May 23, 2019 | 47.00 | 47.06 | 47.00 | 47.05 | 549,034 | +0.05(+0.11%) |
May 22, 2019 | 46.96 | 47.00 | 46.95 | 47.00 | 751,669 | +0.04(+0.08%) |
May 21, 2019 | 47.02 | 47.02 | 46.96 | 46.96 | 863,489 | -0.06(-0.13%) |
May 20, 2019 | 47.03 | 47.05 | 47.02 | 47.02 | 466,248 | -0.01(-0.02%) |
May 17, 2019 | 47.06 | 47.06 | 47.02 | 47.03 | 400,391 | +0.02(+0.04%) |
May 16, 2019 | 47.00 | 47.02 | 46.98 | 47.02 | 516,047 | +0.01(+0.02%) |
May 15, 2019 | 47.02 | 47.02 | 46.99 | 47.01 | 297,684 | +0.08(+0.17%) |
May 14, 2019 | 46.93 | 46.95 | 46.93 | 46.93 | 525,621 | +0.00(+0.00%) |
May 13, 2019 | 46.93 | 46.94 | 46.90 | 46.93 | 778,938 | +0.07(+0.15%) |
May 10, 2019 | 46.81 | 46.87 | 46.81 | 46.85 | 373,265 | +0.02(+0.04%) |
May 09, 2019 | 46.84 | 46.85 | 46.81 | 46.84 | 429,217 | +0.11(+0.23%) |
May 08, 2019 | 46.77 | 46.79 | 46.72 | 46.73 | 637,939 | +0.00(+0.00%) |
May 07, 2019 | 46.74 | 46.77 | 46.71 | 46.73 | 547,341 | +0.03(+0.06%) |
May 06, 2019 | 46.73 | 46.73 | 46.69 | 46.70 | 547,281 | +0.09(+0.19%) |
May 03, 2019 | 46.62 | 46.64 | 46.60 | 46.61 | 407,453 | +0.04(+0.08%) |
May 02, 2019 | 46.60 | 46.64 | 46.55 | 46.58 | 768,084 | +0.01(+0.02%) |
May 01, 2019 | 46.59 | 46.64 | 46.57 | 46.57 | 639,178 | +0.01(+0.02%) |
Apr 30, 2019 | 46.58 | 46.59 | 46.53 | 46.56 | 672,396 | +0.03(+0.06%) |
Apr 29, 2019 | 46.50 | 46.56 | 46.50 | 46.53 | 485,637 | -0.02(-0.04%) |
Apr 26, 2019 | 46.51 | 46.58 | 46.50 | 46.55 | 664,995 | +0.11(+0.23%) |
Apr 25, 2019 | 46.45 | 46.48 | 46.43 | 46.44 | 625,470 | +0.01(+0.02%) |
Apr 24, 2019 | 46.44 | 46.46 | 46.42 | 46.43 | 606,314 | +0.10(+0.21%) |
Apr 23, 2019 | 46.34 | 46.37 | 46.31 | 46.34 | 690,136 | +0.02(+0.04%) |
Apr 22, 2019 | 46.29 | 46.33 | 46.26 | 46.32 | 972,649 | +0.02(+0.04%) |
Apr 18, 2019 | 46.29 | 46.33 | 46.26 | 46.30 | 597,047 | +0.04(+0.08%) |
Apr 17, 2019 | 46.29 | 46.31 | 46.26 | 46.26 | 498,232 | -0.03(-0.06%) |
Apr 16, 2019 | 46.27 | 46.31 | 46.26 | 46.29 | 763,877 | +0.00(+0.00%) |
Apr 15, 2019 | 46.28 | 46.30 | 46.27 | 46.29 | 538,647 | +0.04(+0.08%) |
Apr 12, 2019 | 46.27 | 46.27 | 46.25 | 46.26 | 478,671 | -0.04(-0.10%) |
Apr 11, 2019 | 46.31 | 46.33 | 46.29 | 46.30 | 513,044 | +0.01(+0.02%) |
Apr 10, 2019 | 46.28 | 46.32 | 46.28 | 46.29 | 428,478 | +0.01(+0.02%) |
Apr 09, 2019 | 46.28 | 46.29 | 46.25 | 46.28 | 770,133 | +0.03(+0.06%) |
Apr 08, 2019 | 46.26 | 46.26 | 46.23 | 46.26 | 551,859 | -0.01(-0.02%) |
Apr 05, 2019 | 46.25 | 46.28 | 46.23 | 46.26 | 622,205 | +0.02(+0.04%) |
Apr 04, 2019 | 46.24 | 46.26 | 46.22 | 46.25 | 336,319 | +0.01(+0.02%) |
Apr 03, 2019 | 46.24 | 46.28 | 46.22 | 46.24 | 618,244 | -0.06(-0.13%) |
Apr 02, 2019 | 46.26 | 46.31 | 46.26 | 46.30 | 450,611 | -0.01(-0.02%) |
Apr 01, 2019 | 46.30 | 46.31 | 46.21 | 46.31 | 1,766,693 | -0.03(-0.06%) |
Mar 29, 2019 | 46.31 | 46.41 | 46.30 | 46.34 | 671,418 | -0.05(-0.12%) |
Mar 28, 2019 | 46.37 | 46.40 | 46.34 | 46.39 | 647,371 | +0.03(+0.06%) |
Mar 27, 2019 | 46.32 | 46.38 | 46.30 | 46.37 | 585,094 | +0.07(+0.15%) |
Mar 26, 2019 | 46.27 | 46.30 | 46.25 | 46.29 | 532,149 | +0.03(+0.06%) |
Mar 25, 2019 | 46.21 | 46.29 | 46.19 | 46.27 | 400,754 | +0.04(+0.10%) |
Mar 22, 2019 | 46.15 | 46.23 | 46.15 | 46.22 | 622,125 | +0.18(+0.39%) |
Mar 21, 2019 | 46.06 | 46.08 | 46.02 | 46.05 | 429,178 | +0.06(+0.14%) |
Mar 20, 2019 | 45.93 | 46.02 | 45.93 | 45.98 | 767,843 | +0.06(+0.14%) |
Mar 19, 2019 | 45.88 | 45.95 | 45.87 | 45.92 | 555,293 | +0.03(+0.06%) |
Mar 18, 2019 | 45.91 | 45.94 | 45.89 | 45.89 | 764,414 | -0.02(-0.04%) |
Mar 15, 2019 | 45.88 | 45.92 | 45.86 | 45.91 | 697,190 | +0.08(+0.17%) |
Mar 14, 2019 | 45.85 | 45.85 | 45.81 | 45.83 | 590,150 | -0.04(-0.10%) |
Mar 13, 2019 | 45.86 | 45.89 | 45.84 | 45.88 | 712,074 | +0.02(+0.04%) |
Mar 12, 2019 | 45.84 | 45.89 | 45.83 | 45.86 | 530,041 | +0.03(+0.06%) |
Mar 11, 2019 | 45.85 | 45.85 | 45.81 | 45.83 | 375,996 | -0.02(-0.04%) |
Mar 08, 2019 | 45.87 | 45.87 | 45.81 | 45.85 | 404,246 | +0.06(+0.14%) |
Mar 07, 2019 | 45.78 | 45.83 | 45.77 | 45.79 | 780,004 | +0.05(+0.12%) |
Mar 06, 2019 | 45.69 | 45.74 | 45.68 | 45.73 | 513,928 | +0.07(+0.16%) |
Mar 05, 2019 | 45.65 | 45.69 | 45.64 | 45.66 | 596,066 | -0.02(-0.04%) |
Mar 04, 2019 | 45.64 | 45.68 | 45.64 | 45.68 | 594,885 | +0.07(+0.16%) |