Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.08 | 46.11 | 46.07 | 46.11 | 1,751,309 | -0.06(-0.14%) |
May 30, 2019 | 46.18 | 46.20 | 46.17 | 46.17 | 2,443,405 | -0.03(-0.06%) |
May 29, 2019 | 46.18 | 46.20 | 46.17 | 46.20 | 3,275,745 | +0.02(+0.04%) |
May 28, 2019 | 46.18 | 46.18 | 46.17 | 46.18 | 1,263,394 | +0.00(+0.00%) |
May 24, 2019 | 46.17 | 46.18 | 46.16 | 46.18 | 1,015,945 | +0.02(+0.05%) |
May 23, 2019 | 46.15 | 46.16 | 46.14 | 46.16 | 2,560,881 | +0.01(+0.03%) |
May 22, 2019 | 46.15 | 46.16 | 46.13 | 46.15 | 2,027,015 | +0.01(+0.02%) |
May 21, 2019 | 46.15 | 46.16 | 46.13 | 46.14 | 2,305,842 | +0.00(+0.00%) |
May 20, 2019 | 46.14 | 46.16 | 46.14 | 46.14 | 1,816,708 | -0.01(-0.02%) |
May 17, 2019 | 46.15 | 46.15 | 46.13 | 46.15 | 1,514,088 | +0.01(+0.02%) |
May 16, 2019 | 46.15 | 46.15 | 46.14 | 46.14 | 840,454 | -0.01(-0.02%) |
May 15, 2019 | 46.14 | 46.15 | 46.13 | 46.15 | 1,080,337 | +0.01(+0.02%) |
May 14, 2019 | 46.13 | 46.15 | 46.12 | 46.14 | 2,225,646 | +0.02(+0.04%) |
May 13, 2019 | 46.13 | 46.13 | 46.11 | 46.12 | 1,988,808 | -0.00(-0.01%) |
May 10, 2019 | 46.11 | 46.13 | 46.10 | 46.12 | 1,003,603 | +0.01(+0.03%) |
May 09, 2019 | 46.10 | 46.12 | 46.10 | 46.11 | 1,441,471 | +0.00(+0.00%) |
May 08, 2019 | 46.10 | 46.11 | 46.10 | 46.11 | 2,938,597 | +0.01(+0.02%) |
May 07, 2019 | 46.10 | 46.11 | 46.09 | 46.10 | 1,264,894 | +0.01(+0.02%) |
May 06, 2019 | 46.08 | 46.09 | 46.08 | 46.09 | 1,004,002 | +0.01(+0.02%) |
May 03, 2019 | 46.08 | 46.08 | 46.07 | 46.08 | 1,378,548 | +0.00(+0.00%) |
May 02, 2019 | 46.08 | 46.08 | 46.07 | 46.08 | 1,330,064 | +0.00(+0.00%) |
May 01, 2019 | 46.07 | 46.08 | 46.06 | 46.08 | 3,004,618 | +0.01(+0.02%) |
Apr 30, 2019 | 46.07 | 46.07 | 46.06 | 46.07 | 2,522,661 | -0.10(-0.22%) |
Apr 29, 2019 | 46.18 | 46.18 | 46.16 | 46.17 | 1,659,701 | +0.00(+0.00%) |
Apr 26, 2019 | 46.17 | 46.17 | 46.16 | 46.17 | 1,574,704 | +0.01(+0.02%) |
Apr 25, 2019 | 46.16 | 46.16 | 46.16 | 46.16 | 908,816 | +0.01(+0.02%) |
Apr 24, 2019 | 46.15 | 46.16 | 46.14 | 46.16 | 1,805,518 | +0.02(+0.04%) |
Apr 23, 2019 | 46.12 | 46.14 | 46.12 | 46.14 | 1,518,637 | +0.02(+0.04%) |
Apr 22, 2019 | 46.13 | 46.14 | 46.11 | 46.12 | 1,861,346 | +0.00(+0.00%) |
Apr 18, 2019 | 46.12 | 46.12 | 46.10 | 46.12 | 2,667,101 | +0.02(+0.03%) |
Apr 17, 2019 | 46.08 | 46.12 | 46.08 | 46.10 | 1,801,810 | +0.01(+0.03%) |
Apr 16, 2019 | 46.10 | 46.11 | 46.08 | 46.09 | 1,532,184 | -0.00(-0.00%) |
Apr 15, 2019 | 46.10 | 46.11 | 46.08 | 46.09 | 3,560,027 | -0.01(-0.02%) |
Apr 12, 2019 | 46.09 | 46.10 | 46.08 | 46.10 | 1,576,997 | +0.02(+0.04%) |
Apr 11, 2019 | 46.06 | 46.09 | 46.06 | 46.08 | 1,052,354 | +0.01(+0.03%) |
Apr 10, 2019 | 46.08 | 46.09 | 46.06 | 46.07 | 1,197,144 | -0.01(-0.03%) |
Apr 09, 2019 | 46.07 | 46.08 | 46.05 | 46.08 | 1,338,964 | +0.03(+0.06%) |
Apr 08, 2019 | 46.06 | 46.07 | 46.05 | 46.05 | 1,039,133 | -0.01(-0.02%) |
Apr 05, 2019 | 46.05 | 46.06 | 46.05 | 46.06 | 1,063,891 | +0.01(+0.02%) |
Apr 04, 2019 | 46.05 | 46.06 | 46.04 | 46.05 | 1,334,301 | +0.02(+0.04%) |
Apr 03, 2019 | 46.04 | 46.05 | 46.04 | 46.04 | 4,517,284 | -0.00(-0.01%) |
Apr 02, 2019 | 46.05 | 46.05 | 46.04 | 46.04 | 1,713,314 | +0.01(+0.03%) |
Apr 01, 2019 | 46.05 | 46.05 | 46.02 | 46.03 | 3,141,158 | -0.03(-0.06%) |
Mar 29, 2019 | 46.05 | 46.05 | 46.04 | 46.05 | 2,349,714 | -0.08(-0.18%) |
Mar 28, 2019 | 46.15 | 46.16 | 46.14 | 46.14 | 2,413,515 | -0.01(-0.02%) |
Mar 27, 2019 | 46.15 | 46.15 | 46.13 | 46.15 | 1,542,599 | +0.00(+0.00%) |
Mar 26, 2019 | 46.14 | 46.15 | 46.12 | 46.15 | 1,296,753 | +0.03(+0.06%) |
Mar 25, 2019 | 46.13 | 46.14 | 46.11 | 46.12 | 1,193,993 | +0.00(+0.00%) |
Mar 22, 2019 | 46.09 | 46.12 | 46.09 | 46.12 | 1,520,204 | +0.02(+0.04%) |
Mar 21, 2019 | 46.10 | 46.11 | 46.09 | 46.10 | 1,029,642 | +0.00(+0.00%) |
Mar 20, 2019 | 46.08 | 46.10 | 46.08 | 46.10 | 2,164,258 | +0.02(+0.04%) |
Mar 19, 2019 | 46.08 | 46.08 | 46.07 | 46.08 | 1,692,597 | +0.00(+0.00%) |
Mar 18, 2019 | 46.07 | 46.08 | 46.06 | 46.08 | 1,392,418 | +0.03(+0.06%) |
Mar 15, 2019 | 46.05 | 46.07 | 46.05 | 46.05 | 993,992 | +0.01(+0.02%) |
Mar 14, 2019 | 46.06 | 46.06 | 46.05 | 46.05 | 1,597,763 | +0.00(+0.00%) |
Mar 13, 2019 | 46.04 | 46.06 | 46.04 | 46.05 | 1,902,389 | +0.01(+0.02%) |
Mar 12, 2019 | 46.04 | 46.05 | 46.04 | 46.04 | 3,380,471 | +0.00(+0.00%) |
Mar 11, 2019 | 46.05 | 46.05 | 46.03 | 46.04 | 1,337,373 | +0.00(+0.00%) |
Mar 08, 2019 | 46.01 | 46.04 | 46.01 | 46.04 | 1,149,300 | +0.03(+0.06%) |
Mar 07, 2019 | 46.02 | 46.03 | 46.01 | 46.01 | 1,256,960 | -0.00(-0.01%) |
Mar 06, 2019 | 46.01 | 46.03 | 46.00 | 46.01 | 2,031,122 | +0.01(+0.03%) |
Mar 05, 2019 | 46.02 | 46.02 | 46.00 | 46.00 | 1,397,935 | -0.01(-0.02%) |
Mar 04, 2019 | 46.00 | 46.01 | 45.99 | 46.01 | 1,903,575 | +0.01(+0.03%) |