Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.49 | 44.83 | 44.49 | 44.77 | 37,890 | +0.45(+1.01%) |
May 30, 2019 | 44.43 | 44.51 | 44.30 | 44.33 | 33,233 | -0.01(-0.02%) |
May 29, 2019 | 44.49 | 44.51 | 44.31 | 44.34 | 12,017 | -0.35(-0.78%) |
May 28, 2019 | 44.97 | 44.99 | 44.69 | 44.69 | 66,761 | -0.96(-2.11%) |
May 24, 2019 | 45.67 | 45.73 | 45.56 | 45.65 | 46,906 | +0.15(+0.33%) |
May 23, 2019 | 45.13 | 45.50 | 45.09 | 45.50 | 138,061 | +0.40(+0.89%) |
May 22, 2019 | 45.04 | 45.23 | 45.04 | 45.10 | 14,731 | -0.24(-0.52%) |
May 21, 2019 | 45.13 | 45.34 | 45.04 | 45.34 | 128,798 | -0.07(-0.15%) |
May 20, 2019 | 45.21 | 45.41 | 45.21 | 45.41 | 21,194 | +0.23(+0.50%) |
May 17, 2019 | 44.97 | 45.26 | 44.91 | 45.18 | 19,401 | -0.45(-0.98%) |
May 16, 2019 | 45.57 | 45.84 | 45.56 | 45.62 | 71,403 | +0.16(+0.35%) |
May 15, 2019 | 45.22 | 45.48 | 45.12 | 45.47 | 47,273 | +0.32(+0.72%) |
May 14, 2019 | 45.16 | 45.31 | 45.05 | 45.14 | 10,011 | +0.09(+0.19%) |
May 13, 2019 | 45.31 | 45.34 | 44.95 | 45.06 | 167,277 | -0.46(-1.02%) |
May 10, 2019 | 45.17 | 45.64 | 45.13 | 45.52 | 46,906 | +0.05(+0.12%) |
May 09, 2019 | 45.19 | 45.50 | 45.13 | 45.47 | 43,624 | +0.39(+0.86%) |
May 08, 2019 | 45.02 | 45.26 | 44.96 | 45.08 | 173,552 | +0.07(+0.16%) |
May 07, 2019 | 44.99 | 45.07 | 44.80 | 45.01 | 16,748 | -0.01(-0.02%) |
May 06, 2019 | 44.91 | 45.13 | 44.70 | 45.02 | 9,003 | -0.54(-1.19%) |
May 03, 2019 | 45.52 | 45.61 | 45.51 | 45.56 | 13,466 | +0.34(+0.76%) |
May 02, 2019 | 45.24 | 45.69 | 45.15 | 45.22 | 12,253 | +0.24(+0.53%) |
May 01, 2019 | 45.14 | 45.28 | 44.91 | 44.99 | 66,179 | -0.87(-1.89%) |
Apr 30, 2019 | 45.62 | 45.85 | 45.49 | 45.85 | 45,105 | +0.11(+0.25%) |
Apr 29, 2019 | 45.68 | 45.74 | 45.56 | 45.74 | 20,171 | +0.18(+0.40%) |
Apr 26, 2019 | 45.38 | 45.61 | 45.38 | 45.55 | 14,265 | +0.09(+0.19%) |
Apr 25, 2019 | 45.35 | 45.54 | 45.25 | 45.47 | 32,952 | +0.22(+0.48%) |
Apr 24, 2019 | 45.41 | 45.46 | 45.24 | 45.25 | 177,059 | -0.31(-0.67%) |
Apr 23, 2019 | 45.48 | 45.68 | 45.30 | 45.55 | 19,907 | +0.21(+0.46%) |
Apr 22, 2019 | 45.40 | 45.48 | 45.33 | 45.34 | 12,713 | -0.05(-0.12%) |
Apr 18, 2019 | 45.98 | 45.98 | 45.27 | 45.40 | 50,329 | -0.38(-0.82%) |
Apr 17, 2019 | 45.81 | 45.96 | 45.52 | 45.77 | 13,850 | -0.03(-0.07%) |
Apr 16, 2019 | 45.78 | 45.84 | 45.71 | 45.80 | 33,290 | +0.32(+0.70%) |
Apr 15, 2019 | 45.39 | 45.56 | 45.22 | 45.48 | 24,985 | +0.30(+0.66%) |
Apr 12, 2019 | 45.07 | 45.32 | 45.07 | 45.19 | 104,311 | +0.21(+0.47%) |
Apr 11, 2019 | 44.73 | 45.01 | 44.62 | 44.98 | 576,265 | +0.37(+0.82%) |
Apr 10, 2019 | 44.62 | 44.79 | 44.46 | 44.61 | 62,409 | -0.09(-0.20%) |
Apr 09, 2019 | 44.93 | 44.93 | 44.70 | 44.70 | 19,500 | -0.44(-0.97%) |
Apr 08, 2019 | 45.00 | 45.15 | 44.97 | 45.13 | 73,455 | +0.17(+0.37%) |
Apr 05, 2019 | 45.13 | 45.21 | 44.73 | 44.97 | 711,009 | -0.55(-1.21%) |
Apr 04, 2019 | 45.57 | 45.62 | 45.37 | 45.52 | 6,499 | -0.32(-0.71%) |
Apr 03, 2019 | 45.82 | 45.96 | 45.71 | 45.84 | 35,609 | +0.12(+0.27%) |
Apr 02, 2019 | 45.83 | 45.92 | 45.71 | 45.72 | 12,478 | -0.11(-0.25%) |
Apr 01, 2019 | 45.76 | 45.89 | 45.68 | 45.84 | 161,702 | +0.02(+0.04%) |
Mar 29, 2019 | 45.70 | 45.89 | 45.60 | 45.82 | 78,405 | +0.60(+1.32%) |
Mar 28, 2019 | 45.29 | 45.34 | 45.20 | 45.22 | 17,924 | +0.43(+0.96%) |
Mar 27, 2019 | 44.96 | 45.07 | 44.75 | 44.79 | 15,891 | -0.34(-0.76%) |
Mar 26, 2019 | 45.08 | 45.27 | 45.04 | 45.13 | 11,430 | +0.35(+0.78%) |
Mar 25, 2019 | 44.68 | 44.96 | 44.64 | 44.78 | 20,501 | +0.46(+1.05%) |
Mar 22, 2019 | 44.42 | 44.61 | 44.32 | 44.32 | 13,581 | -0.05(-0.12%) |
Mar 21, 2019 | 44.37 | 44.38 | 44.24 | 44.37 | 8,680 | +0.19(+0.44%) |
Mar 20, 2019 | 44.18 | 44.63 | 43.90 | 44.18 | 190,294 | -0.28(-0.63%) |
Mar 19, 2019 | 44.56 | 44.63 | 44.27 | 44.46 | 13,568 | -0.10(-0.22%) |
Mar 18, 2019 | 44.49 | 44.57 | 44.42 | 44.56 | 22,559 | +0.28(+0.63%) |
Mar 15, 2019 | 44.29 | 44.38 | 44.20 | 44.28 | 21,341 | +0.30(+0.68%) |
Mar 14, 2019 | 43.86 | 43.99 | 43.82 | 43.98 | 11,323 | -0.10(-0.22%) |
Mar 13, 2019 | 43.72 | 44.11 | 43.72 | 44.07 | 26,129 | +0.11(+0.26%) |
Mar 12, 2019 | 43.93 | 44.06 | 43.93 | 43.96 | 6,993 | +0.00(+0.00%) |
Mar 11, 2019 | 43.71 | 44.05 | 43.71 | 43.96 | 25,675 | +0.08(+0.18%) |
Mar 08, 2019 | 43.63 | 43.89 | 43.61 | 43.88 | 17,575 | +0.53(+1.21%) |
Mar 07, 2019 | 43.43 | 43.73 | 43.36 | 43.36 | 85,985 | -0.21(-0.48%) |
Mar 06, 2019 | 43.71 | 43.78 | 43.47 | 43.57 | 11,775 | -0.23(-0.52%) |
Mar 05, 2019 | 43.72 | 43.90 | 43.55 | 43.79 | 48,482 | -0.01(-0.02%) |
Mar 04, 2019 | 44.11 | 44.11 | 43.57 | 43.80 | 46,610 | +0.08(+0.18%) |