Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.38 | 47.42 | 47.35 | 47.39 | 420,244 | +0.09(+0.19%) |
May 30, 2019 | 47.26 | 47.31 | 47.22 | 47.30 | 429,435 | +0.04(+0.09%) |
May 29, 2019 | 47.29 | 47.29 | 47.25 | 47.26 | 795,124 | +0.07(+0.15%) |
May 28, 2019 | 47.23 | 47.23 | 47.18 | 47.18 | 395,920 | +0.00(+0.00%) |
May 24, 2019 | 47.16 | 47.21 | 47.14 | 47.18 | 402,468 | +0.01(+0.02%) |
May 23, 2019 | 47.12 | 47.18 | 47.12 | 47.17 | 547,589 | +0.05(+0.11%) |
May 22, 2019 | 47.09 | 47.12 | 47.07 | 47.12 | 749,691 | +0.04(+0.08%) |
May 21, 2019 | 47.14 | 47.14 | 47.09 | 47.09 | 861,217 | -0.06(-0.13%) |
May 20, 2019 | 47.16 | 47.17 | 47.14 | 47.15 | 465,022 | -0.01(-0.02%) |
May 17, 2019 | 47.18 | 47.18 | 47.15 | 47.16 | 399,338 | +0.02(+0.04%) |
May 16, 2019 | 47.12 | 47.15 | 47.10 | 47.14 | 514,690 | +0.01(+0.02%) |
May 15, 2019 | 47.15 | 47.15 | 47.11 | 47.13 | 296,901 | +0.08(+0.17%) |
May 14, 2019 | 47.06 | 47.08 | 47.05 | 47.05 | 524,238 | +0.00(+0.00%) |
May 13, 2019 | 47.05 | 47.07 | 47.02 | 47.05 | 776,889 | +0.07(+0.15%) |
May 10, 2019 | 46.93 | 47.00 | 46.93 | 46.98 | 372,283 | +0.02(+0.04%) |
May 09, 2019 | 46.96 | 46.97 | 46.93 | 46.96 | 428,087 | +0.11(+0.23%) |
May 08, 2019 | 46.90 | 46.92 | 46.84 | 46.85 | 636,261 | +0.00(+0.00%) |
May 07, 2019 | 46.86 | 46.90 | 46.84 | 46.85 | 545,901 | +0.03(+0.06%) |
May 06, 2019 | 46.85 | 46.85 | 46.81 | 46.83 | 545,841 | +0.09(+0.19%) |
May 03, 2019 | 46.75 | 46.77 | 46.72 | 46.74 | 406,381 | +0.04(+0.08%) |
May 02, 2019 | 46.72 | 46.76 | 46.67 | 46.70 | 766,064 | +0.01(+0.02%) |
May 01, 2019 | 46.71 | 46.76 | 46.69 | 46.69 | 637,496 | +0.01(+0.02%) |
Apr 30, 2019 | 46.70 | 46.72 | 46.65 | 46.68 | 670,627 | +0.03(+0.06%) |
Apr 29, 2019 | 46.63 | 46.68 | 46.63 | 46.65 | 484,360 | -0.02(-0.04%) |
Apr 26, 2019 | 46.64 | 46.70 | 46.62 | 46.67 | 663,246 | +0.11(+0.23%) |
Apr 25, 2019 | 46.57 | 46.60 | 46.56 | 46.56 | 623,824 | +0.01(+0.02%) |
Apr 24, 2019 | 46.56 | 46.58 | 46.54 | 46.56 | 604,719 | +0.10(+0.21%) |
Apr 23, 2019 | 46.46 | 46.49 | 46.43 | 46.46 | 688,321 | +0.02(+0.04%) |
Apr 22, 2019 | 46.41 | 46.45 | 46.38 | 46.44 | 970,090 | +0.02(+0.04%) |
Apr 18, 2019 | 46.41 | 46.45 | 46.39 | 46.42 | 595,476 | +0.04(+0.08%) |
Apr 17, 2019 | 46.41 | 46.43 | 46.39 | 46.39 | 496,921 | -0.03(-0.06%) |
Apr 16, 2019 | 46.40 | 46.43 | 46.38 | 46.41 | 761,867 | +0.00(+0.00%) |
Apr 15, 2019 | 46.40 | 46.42 | 46.40 | 46.41 | 537,230 | +0.04(+0.08%) |
Apr 12, 2019 | 46.40 | 46.40 | 46.37 | 46.38 | 477,412 | -0.04(-0.10%) |
Apr 11, 2019 | 46.43 | 46.45 | 46.41 | 46.42 | 511,694 | +0.01(+0.02%) |
Apr 10, 2019 | 46.40 | 46.44 | 46.40 | 46.41 | 427,350 | +0.01(+0.02%) |
Apr 09, 2019 | 46.40 | 46.41 | 46.37 | 46.40 | 768,107 | +0.03(+0.06%) |
Apr 08, 2019 | 46.38 | 46.39 | 46.35 | 46.38 | 550,407 | -0.01(-0.02%) |
Apr 05, 2019 | 46.37 | 46.40 | 46.35 | 46.39 | 620,568 | +0.02(+0.04%) |
Apr 04, 2019 | 46.36 | 46.39 | 46.35 | 46.37 | 335,435 | +0.01(+0.02%) |
Apr 03, 2019 | 46.36 | 46.40 | 46.34 | 46.36 | 616,617 | -0.06(-0.13%) |
Apr 02, 2019 | 46.38 | 46.44 | 46.38 | 46.42 | 449,425 | -0.01(-0.02%) |
Apr 01, 2019 | 46.42 | 46.43 | 46.33 | 46.43 | 1,762,045 | -0.03(-0.06%) |
Mar 29, 2019 | 46.43 | 46.53 | 46.43 | 46.46 | 669,652 | -0.05(-0.11%) |
Mar 28, 2019 | 46.50 | 46.52 | 46.46 | 46.51 | 645,668 | +0.03(+0.06%) |
Mar 27, 2019 | 46.44 | 46.51 | 46.43 | 46.49 | 583,554 | +0.07(+0.15%) |
Mar 26, 2019 | 46.39 | 46.43 | 46.38 | 46.42 | 530,749 | +0.03(+0.06%) |
Mar 25, 2019 | 46.33 | 46.42 | 46.31 | 46.39 | 399,700 | +0.04(+0.10%) |
Mar 22, 2019 | 46.27 | 46.35 | 46.27 | 46.35 | 620,488 | +0.18(+0.39%) |
Mar 21, 2019 | 46.18 | 46.20 | 46.14 | 46.17 | 428,049 | +0.06(+0.14%) |
Mar 20, 2019 | 46.05 | 46.14 | 46.05 | 46.10 | 765,823 | +0.06(+0.14%) |
Mar 19, 2019 | 46.00 | 46.07 | 45.99 | 46.04 | 553,832 | +0.03(+0.06%) |
Mar 18, 2019 | 46.03 | 46.06 | 46.01 | 46.02 | 762,403 | -0.02(-0.04%) |
Mar 15, 2019 | 46.00 | 46.04 | 45.98 | 46.03 | 695,356 | +0.08(+0.17%) |
Mar 14, 2019 | 45.97 | 45.97 | 45.93 | 45.95 | 588,597 | -0.04(-0.10%) |
Mar 13, 2019 | 45.98 | 46.01 | 45.96 | 46.00 | 710,201 | +0.02(+0.04%) |
Mar 12, 2019 | 45.96 | 46.02 | 45.95 | 45.98 | 528,646 | +0.03(+0.06%) |
Mar 11, 2019 | 45.97 | 45.97 | 45.93 | 45.95 | 375,007 | -0.02(-0.04%) |
Mar 08, 2019 | 45.99 | 45.99 | 45.93 | 45.97 | 403,183 | +0.06(+0.14%) |
Mar 07, 2019 | 45.90 | 45.95 | 45.90 | 45.91 | 777,952 | +0.05(+0.12%) |
Mar 06, 2019 | 45.81 | 45.86 | 45.80 | 45.86 | 512,576 | +0.07(+0.16%) |
Mar 05, 2019 | 45.77 | 45.82 | 45.76 | 45.78 | 594,498 | -0.02(-0.04%) |
Mar 04, 2019 | 45.76 | 45.80 | 45.76 | 45.80 | 593,320 | +0.07(+0.16%) |