Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.38 | 44.74 | 44.30 | 44.64 | 548,856 | -0.02(-0.04%) |
May 30, 2019 | 44.84 | 45.02 | 44.53 | 44.66 | 341,667 | -0.12(-0.26%) |
May 29, 2019 | 45.02 | 45.08 | 44.61 | 44.78 | 398,893 | -0.38(-0.84%) |
May 28, 2019 | 45.71 | 45.78 | 45.16 | 45.16 | 590,874 | -0.46(-1.01%) |
May 24, 2019 | 45.56 | 45.70 | 45.51 | 45.61 | 415,725 | +0.19(+0.42%) |
May 23, 2019 | 45.54 | 45.61 | 45.25 | 45.43 | 264,514 | -0.32(-0.71%) |
May 22, 2019 | 45.77 | 45.85 | 45.68 | 45.75 | 255,488 | -0.08(-0.18%) |
May 21, 2019 | 45.62 | 45.93 | 45.62 | 45.83 | 273,211 | +0.37(+0.81%) |
May 20, 2019 | 45.57 | 45.72 | 45.34 | 45.46 | 243,508 | -0.26(-0.57%) |
May 17, 2019 | 45.70 | 46.00 | 45.62 | 45.72 | 337,159 | -0.21(-0.45%) |
May 16, 2019 | 45.64 | 46.09 | 45.62 | 45.93 | 530,255 | +0.37(+0.81%) |
May 15, 2019 | 45.36 | 45.70 | 45.31 | 45.56 | 265,043 | +0.02(+0.04%) |
May 14, 2019 | 45.44 | 45.70 | 45.35 | 45.54 | 235,633 | +0.20(+0.44%) |
May 13, 2019 | 45.40 | 45.57 | 45.22 | 45.34 | 424,618 | -0.56(-1.22%) |
May 10, 2019 | 45.44 | 46.00 | 45.21 | 45.90 | 223,142 | +0.36(+0.79%) |
May 09, 2019 | 45.28 | 45.60 | 45.11 | 45.54 | 272,504 | +0.05(+0.12%) |
May 08, 2019 | 45.69 | 45.81 | 45.49 | 45.49 | 258,028 | -0.19(-0.41%) |
May 07, 2019 | 46.14 | 46.21 | 45.44 | 45.68 | 302,544 | -0.67(-1.46%) |
May 06, 2019 | 45.90 | 46.50 | 45.90 | 46.35 | 267,231 | +0.00(+0.00%) |
May 03, 2019 | 46.02 | 46.40 | 46.01 | 46.35 | 209,363 | +0.51(+1.12%) |
May 02, 2019 | 45.78 | 46.03 | 45.57 | 45.84 | 501,076 | +0.05(+0.12%) |
May 01, 2019 | 46.18 | 46.18 | 45.78 | 45.79 | 414,526 | -0.31(-0.66%) |
Apr 30, 2019 | 45.86 | 46.13 | 45.75 | 46.09 | 530,335 | +0.26(+0.57%) |
Apr 29, 2019 | 45.91 | 46.06 | 45.83 | 45.83 | 298,382 | -0.07(-0.16%) |
Apr 26, 2019 | 45.60 | 45.96 | 45.60 | 45.90 | 239,478 | +0.38(+0.83%) |
Apr 25, 2019 | 45.55 | 45.69 | 45.26 | 45.52 | 336,819 | -0.11(-0.24%) |
Apr 24, 2019 | 45.44 | 45.84 | 45.42 | 45.63 | 279,577 | +0.24(+0.54%) |
Apr 23, 2019 | 44.91 | 45.45 | 44.90 | 45.39 | 336,045 | +0.55(+1.22%) |
Apr 22, 2019 | 45.08 | 45.11 | 44.63 | 44.84 | 610,538 | -0.31(-0.70%) |
Apr 18, 2019 | 45.06 | 45.31 | 45.02 | 45.16 | 216,808 | +0.13(+0.30%) |
Apr 17, 2019 | 45.41 | 45.43 | 44.96 | 45.02 | 365,216 | -0.31(-0.67%) |
Apr 16, 2019 | 45.53 | 45.55 | 45.16 | 45.33 | 265,097 | -0.12(-0.26%) |
Apr 15, 2019 | 45.60 | 45.64 | 45.38 | 45.44 | 196,572 | -0.14(-0.32%) |
Apr 12, 2019 | 45.39 | 45.59 | 45.25 | 45.59 | 185,248 | +0.35(+0.78%) |
Apr 11, 2019 | 45.11 | 45.27 | 45.09 | 45.24 | 378,696 | +0.16(+0.36%) |
Apr 10, 2019 | 44.83 | 45.12 | 44.80 | 45.07 | 295,003 | +0.31(+0.68%) |
Apr 09, 2019 | 45.08 | 45.16 | 44.71 | 44.77 | 490,712 | -0.39(-0.86%) |
Apr 08, 2019 | 45.22 | 45.27 | 45.06 | 45.16 | 271,443 | -0.15(-0.34%) |
Apr 05, 2019 | 45.09 | 45.32 | 45.03 | 45.31 | 386,832 | +0.23(+0.52%) |
Apr 04, 2019 | 44.97 | 45.07 | 44.85 | 45.07 | 285,241 | +0.16(+0.36%) |
Apr 03, 2019 | 44.97 | 45.04 | 44.78 | 44.91 | 1,419,323 | +0.13(+0.30%) |
Apr 02, 2019 | 44.92 | 44.96 | 44.63 | 44.78 | 314,635 | -0.21(-0.46%) |
Apr 01, 2019 | 44.89 | 44.99 | 44.60 | 44.98 | 692,137 | +0.29(+0.64%) |
Mar 29, 2019 | 44.87 | 44.89 | 44.61 | 44.70 | 739,438 | +0.02(+0.04%) |
Mar 28, 2019 | 44.50 | 44.71 | 44.29 | 44.68 | 295,475 | +0.25(+0.57%) |
Mar 27, 2019 | 44.38 | 44.53 | 44.13 | 44.43 | 387,275 | +0.04(+0.10%) |
Mar 26, 2019 | 44.04 | 44.39 | 44.03 | 44.38 | 306,224 | +0.52(+1.19%) |
Mar 25, 2019 | 43.72 | 43.98 | 43.55 | 43.86 | 372,296 | +0.12(+0.27%) |
Mar 22, 2019 | 44.23 | 44.33 | 43.73 | 43.74 | 589,083 | -0.60(-1.36%) |
Mar 21, 2019 | 43.76 | 44.49 | 43.76 | 44.35 | 267,748 | +0.48(+1.09%) |
Mar 20, 2019 | 44.14 | 44.32 | 43.83 | 43.87 | 315,380 | -0.31(-0.69%) |
Mar 19, 2019 | 44.65 | 44.69 | 44.11 | 44.17 | 403,915 | -0.40(-0.89%) |
Mar 18, 2019 | 44.49 | 44.73 | 44.40 | 44.57 | 349,476 | +0.15(+0.34%) |
Mar 15, 2019 | 44.46 | 44.67 | 44.33 | 44.42 | 354,496 | +0.00(+0.00%) |
Mar 14, 2019 | 44.35 | 44.48 | 44.22 | 44.42 | 274,672 | +0.06(+0.14%) |
Mar 13, 2019 | 44.39 | 44.52 | 44.32 | 44.35 | 341,887 | +0.04(+0.08%) |
Mar 12, 2019 | 44.35 | 44.44 | 44.23 | 44.32 | 644,258 | +0.02(+0.04%) |
Mar 11, 2019 | 43.97 | 44.33 | 43.96 | 44.30 | 2,025,991 | +0.43(+0.98%) |
Mar 08, 2019 | 43.73 | 43.90 | 43.69 | 43.87 | 375,113 | +0.01(+0.02%) |
Mar 07, 2019 | 44.08 | 44.13 | 43.77 | 43.86 | 552,868 | -0.20(-0.45%) |
Mar 06, 2019 | 44.45 | 44.49 | 44.05 | 44.06 | 326,894 | -0.40(-0.91%) |
Mar 05, 2019 | 44.53 | 44.62 | 44.37 | 44.46 | 377,538 | -0.04(-0.10%) |
Mar 04, 2019 | 44.53 | 44.57 | 44.11 | 44.51 | 551,668 | +0.06(+0.14%) |