Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.83 | 45.17 | 44.83 | 45.12 | 37,602 | +0.45(+1.01%) |
May 30, 2019 | 44.77 | 44.85 | 44.64 | 44.67 | 32,981 | -0.01(-0.02%) |
May 29, 2019 | 44.83 | 44.85 | 44.65 | 44.68 | 11,926 | -0.35(-0.78%) |
May 28, 2019 | 45.31 | 45.33 | 45.03 | 45.03 | 66,255 | -0.97(-2.11%) |
May 24, 2019 | 46.02 | 46.08 | 45.91 | 46.00 | 46,550 | +0.15(+0.33%) |
May 23, 2019 | 45.48 | 45.85 | 45.43 | 45.85 | 137,014 | +0.41(+0.89%) |
May 22, 2019 | 45.38 | 45.57 | 45.38 | 45.44 | 14,619 | -0.24(-0.52%) |
May 21, 2019 | 45.48 | 45.68 | 45.38 | 45.68 | 127,822 | -0.07(-0.15%) |
May 20, 2019 | 45.56 | 45.75 | 45.56 | 45.75 | 21,033 | +0.23(+0.50%) |
May 17, 2019 | 45.31 | 45.60 | 45.25 | 45.52 | 19,254 | -0.45(-0.98%) |
May 16, 2019 | 45.92 | 46.19 | 45.91 | 45.97 | 70,861 | +0.16(+0.35%) |
May 15, 2019 | 45.57 | 45.83 | 45.46 | 45.81 | 46,915 | +0.33(+0.72%) |
May 14, 2019 | 45.51 | 45.66 | 45.39 | 45.49 | 9,935 | +0.09(+0.19%) |
May 13, 2019 | 45.66 | 45.69 | 45.29 | 45.40 | 166,009 | -0.47(-1.02%) |
May 10, 2019 | 45.51 | 45.99 | 45.47 | 45.87 | 46,550 | +0.05(+0.12%) |
May 09, 2019 | 45.53 | 45.85 | 45.47 | 45.81 | 43,294 | +0.39(+0.86%) |
May 08, 2019 | 45.36 | 45.61 | 45.30 | 45.43 | 172,236 | +0.07(+0.16%) |
May 07, 2019 | 45.34 | 45.42 | 45.14 | 45.36 | 16,621 | -0.01(-0.02%) |
May 06, 2019 | 45.25 | 45.47 | 45.05 | 45.36 | 8,935 | -0.55(-1.19%) |
May 03, 2019 | 45.87 | 45.96 | 45.86 | 45.91 | 13,364 | +0.34(+0.76%) |
May 02, 2019 | 45.58 | 46.04 | 45.50 | 45.57 | 12,160 | +0.24(+0.53%) |
May 01, 2019 | 45.49 | 45.63 | 45.25 | 45.33 | 65,677 | -0.87(-1.89%) |
Apr 30, 2019 | 45.97 | 46.20 | 45.84 | 46.20 | 44,763 | +0.11(+0.25%) |
Apr 29, 2019 | 46.03 | 46.09 | 45.91 | 46.09 | 20,018 | +0.19(+0.40%) |
Apr 26, 2019 | 45.73 | 45.96 | 45.73 | 45.90 | 14,157 | +0.09(+0.19%) |
Apr 25, 2019 | 45.70 | 45.89 | 45.59 | 45.81 | 32,703 | +0.22(+0.48%) |
Apr 24, 2019 | 45.76 | 45.81 | 45.59 | 45.59 | 175,716 | -0.31(-0.67%) |
Apr 23, 2019 | 45.82 | 46.03 | 45.65 | 45.90 | 19,756 | +0.21(+0.46%) |
Apr 22, 2019 | 45.74 | 45.82 | 45.68 | 45.69 | 12,617 | -0.05(-0.12%) |
Apr 18, 2019 | 46.33 | 46.33 | 45.62 | 45.74 | 49,948 | -0.38(-0.82%) |
Apr 17, 2019 | 46.16 | 46.31 | 45.87 | 46.12 | 13,745 | -0.03(-0.07%) |
Apr 16, 2019 | 46.13 | 46.19 | 46.06 | 46.15 | 33,038 | +0.32(+0.70%) |
Apr 15, 2019 | 45.73 | 45.90 | 45.57 | 45.83 | 24,796 | +0.30(+0.66%) |
Apr 12, 2019 | 45.42 | 45.66 | 45.42 | 45.53 | 103,520 | +0.21(+0.47%) |
Apr 11, 2019 | 45.07 | 45.36 | 44.96 | 45.32 | 571,895 | +0.37(+0.82%) |
Apr 10, 2019 | 44.96 | 45.13 | 44.80 | 44.95 | 61,935 | -0.09(-0.20%) |
Apr 09, 2019 | 45.28 | 45.28 | 45.04 | 45.04 | 19,352 | -0.44(-0.97%) |
Apr 08, 2019 | 45.35 | 45.50 | 45.31 | 45.48 | 72,898 | +0.17(+0.37%) |
Apr 05, 2019 | 45.48 | 45.56 | 45.07 | 45.31 | 705,617 | -0.56(-1.21%) |
Apr 04, 2019 | 45.92 | 45.96 | 45.72 | 45.87 | 6,450 | -0.33(-0.71%) |
Apr 03, 2019 | 46.17 | 46.31 | 46.06 | 46.19 | 35,339 | +0.12(+0.27%) |
Apr 02, 2019 | 46.18 | 46.27 | 46.06 | 46.07 | 12,383 | -0.11(-0.25%) |
Apr 01, 2019 | 46.11 | 46.24 | 46.03 | 46.19 | 160,476 | +0.02(+0.04%) |
Mar 29, 2019 | 46.05 | 46.24 | 45.95 | 46.17 | 77,810 | +0.60(+1.32%) |
Mar 28, 2019 | 45.64 | 45.69 | 45.55 | 45.57 | 17,788 | +0.43(+0.96%) |
Mar 27, 2019 | 45.30 | 45.42 | 45.09 | 45.13 | 15,770 | -0.34(-0.76%) |
Mar 26, 2019 | 45.43 | 45.61 | 45.38 | 45.48 | 11,344 | +0.35(+0.78%) |
Mar 25, 2019 | 45.02 | 45.31 | 44.98 | 45.13 | 20,346 | +0.47(+1.05%) |
Mar 22, 2019 | 44.76 | 44.95 | 44.66 | 44.66 | 13,478 | -0.05(-0.12%) |
Mar 21, 2019 | 44.71 | 44.72 | 44.58 | 44.71 | 8,614 | +0.19(+0.44%) |
Mar 20, 2019 | 44.52 | 44.97 | 44.23 | 44.52 | 188,851 | -0.28(-0.63%) |
Mar 19, 2019 | 44.90 | 44.97 | 44.60 | 44.80 | 13,465 | -0.10(-0.22%) |
Mar 18, 2019 | 44.83 | 44.91 | 44.76 | 44.90 | 22,388 | +0.28(+0.63%) |
Mar 15, 2019 | 44.63 | 44.72 | 44.53 | 44.61 | 21,179 | +0.30(+0.68%) |
Mar 14, 2019 | 44.20 | 44.33 | 44.15 | 44.31 | 11,237 | -0.10(-0.22%) |
Mar 13, 2019 | 44.06 | 44.45 | 44.06 | 44.41 | 25,931 | +0.11(+0.26%) |
Mar 12, 2019 | 44.27 | 44.39 | 44.27 | 44.30 | 6,940 | +0.00(+0.00%) |
Mar 11, 2019 | 44.05 | 44.38 | 44.05 | 44.30 | 25,480 | +0.08(+0.18%) |
Mar 08, 2019 | 43.96 | 44.23 | 43.94 | 44.22 | 17,442 | +0.53(+1.21%) |
Mar 07, 2019 | 43.76 | 44.07 | 43.69 | 43.69 | 85,333 | -0.21(-0.48%) |
Mar 06, 2019 | 44.04 | 44.12 | 43.81 | 43.90 | 11,686 | -0.23(-0.52%) |
Mar 05, 2019 | 44.06 | 44.23 | 43.88 | 44.13 | 48,114 | -0.01(-0.02%) |
Mar 04, 2019 | 44.45 | 44.45 | 43.90 | 44.14 | 46,257 | +0.08(+0.18%) |