Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.33 | 45.33 | 45.31 | 45.32 | 176,421 | +0.02(+0.04%) |
May 30, 2019 | 45.30 | 45.31 | 45.30 | 45.31 | 33,972 | +0.00(+0.00%) |
May 29, 2019 | 45.32 | 45.32 | 45.30 | 45.31 | 122,131 | +0.01(+0.02%) |
May 28, 2019 | 45.30 | 45.30 | 45.29 | 45.30 | 35,633 | -0.00(-0.01%) |
May 24, 2019 | 45.30 | 45.30 | 45.29 | 45.30 | 45,133 | -0.00(-0.00%) |
May 23, 2019 | 45.30 | 45.30 | 45.29 | 45.30 | 143,488 | +0.01(+0.03%) |
May 22, 2019 | 45.30 | 45.30 | 45.28 | 45.29 | 33,479 | +0.00(+0.01%) |
May 21, 2019 | 45.28 | 45.30 | 45.28 | 45.28 | 77,016 | +0.01(+0.03%) |
May 20, 2019 | 45.29 | 45.29 | 45.27 | 45.27 | 132,217 | -0.00(-0.01%) |
May 17, 2019 | 45.27 | 45.28 | 45.27 | 45.27 | 26,346 | +0.01(+0.02%) |
May 16, 2019 | 45.27 | 45.27 | 45.27 | 45.27 | 26,303 | +0.01(+0.02%) |
May 15, 2019 | 45.26 | 45.27 | 45.26 | 45.26 | 48,145 | -0.01(-0.02%) |
May 14, 2019 | 45.25 | 45.27 | 45.25 | 45.26 | 22,853 | -0.00(-0.00%) |
May 13, 2019 | 45.27 | 45.27 | 45.25 | 45.27 | 62,868 | +0.01(+0.03%) |
May 10, 2019 | 45.24 | 45.27 | 45.24 | 45.25 | 33,238 | +0.01(+0.02%) |
May 09, 2019 | 45.24 | 45.25 | 45.24 | 45.24 | 43,272 | +0.00(+0.00%) |
May 08, 2019 | 45.23 | 45.25 | 45.23 | 45.24 | 49,430 | +0.01(+0.03%) |
May 07, 2019 | 45.24 | 45.25 | 45.23 | 45.23 | 75,810 | -0.01(-0.03%) |
May 06, 2019 | 45.25 | 45.25 | 45.23 | 45.24 | 38,823 | +0.02(+0.03%) |
May 03, 2019 | 45.25 | 45.25 | 45.22 | 45.23 | 65,477 | +0.00(+0.01%) |
May 02, 2019 | 45.21 | 45.23 | 45.21 | 45.22 | 90,776 | +0.00(+0.00%) |
May 01, 2019 | 45.21 | 45.24 | 45.21 | 45.22 | 38,639 | +0.02(+0.04%) |
Apr 30, 2019 | 45.21 | 45.21 | 45.21 | 45.21 | 63,869 | -0.00(-0.01%) |
Apr 29, 2019 | 45.20 | 45.21 | 45.20 | 45.21 | 78,550 | +0.01(+0.03%) |
Apr 26, 2019 | 45.21 | 45.22 | 45.20 | 45.20 | 73,511 | -0.01(-0.03%) |
Apr 25, 2019 | 45.21 | 45.21 | 45.20 | 45.21 | 99,677 | +0.01(+0.03%) |
Apr 24, 2019 | 45.20 | 45.21 | 45.19 | 45.20 | 106,619 | -0.00(-0.00%) |
Apr 23, 2019 | 45.21 | 45.21 | 45.19 | 45.20 | 131,184 | +0.00(+0.00%) |
Apr 22, 2019 | 45.19 | 45.21 | 45.19 | 45.20 | 79,899 | +0.00(+0.01%) |
Apr 18, 2019 | 45.21 | 45.21 | 45.19 | 45.19 | 63,821 | -0.01(-0.03%) |
Apr 17, 2019 | 45.18 | 45.21 | 45.18 | 45.21 | 48,769 | +0.04(+0.08%) |
Apr 16, 2019 | 45.17 | 45.19 | 45.17 | 45.17 | 81,347 | +0.00(+0.00%) |
Apr 15, 2019 | 45.17 | 45.19 | 45.17 | 45.17 | 73,917 | -0.02(-0.04%) |
Apr 12, 2019 | 45.19 | 45.19 | 45.17 | 45.19 | 318,660 | +0.02(+0.04%) |
Apr 11, 2019 | 45.16 | 45.18 | 45.16 | 45.17 | 144,797 | +0.02(+0.04%) |
Apr 10, 2019 | 45.15 | 45.17 | 45.15 | 45.15 | 154,832 | +0.00(+0.00%) |
Apr 09, 2019 | 45.15 | 45.16 | 45.15 | 45.15 | 98,501 | -0.01(-0.02%) |
Apr 08, 2019 | 45.14 | 45.16 | 45.14 | 45.16 | 117,411 | +0.01(+0.03%) |
Apr 05, 2019 | 45.14 | 45.15 | 45.14 | 45.15 | 157,158 | +0.01(+0.03%) |
Apr 04, 2019 | 45.16 | 45.16 | 45.13 | 45.13 | 101,973 | +0.00(+0.00%) |
Apr 03, 2019 | 45.12 | 45.15 | 45.12 | 45.13 | 137,068 | +0.01(+0.02%) |
Apr 02, 2019 | 45.12 | 45.13 | 45.12 | 45.12 | 201,280 | +0.01(+0.02%) |
Apr 01, 2019 | 45.13 | 45.13 | 45.10 | 45.12 | 570,227 | -0.01(-0.03%) |
Mar 29, 2019 | 45.13 | 45.13 | 45.11 | 45.13 | 311,461 | +0.02(+0.05%) |
Mar 28, 2019 | 45.10 | 45.12 | 45.10 | 45.11 | 58,219 | +0.00(+0.01%) |
Mar 27, 2019 | 45.09 | 45.11 | 45.09 | 45.10 | 220,331 | -0.00(-0.01%) |
Mar 26, 2019 | 45.10 | 45.11 | 45.09 | 45.11 | 37,764 | +0.00(+0.01%) |
Mar 25, 2019 | 45.08 | 45.10 | 45.08 | 45.10 | 181,927 | +0.02(+0.04%) |
Mar 22, 2019 | 45.07 | 45.09 | 45.07 | 45.08 | 232,228 | +0.00(+0.00%) |
Mar 21, 2019 | 45.09 | 45.09 | 45.07 | 45.08 | 248,493 | +0.00(+0.00%) |
Mar 20, 2019 | 45.09 | 45.10 | 45.07 | 45.08 | 181,998 | -0.02(-0.04%) |
Mar 19, 2019 | 45.10 | 45.10 | 45.07 | 45.10 | 122,256 | +0.00(+0.00%) |
Mar 18, 2019 | 45.10 | 45.11 | 45.08 | 45.10 | 96,769 | +0.00(+0.00%) |
Mar 15, 2019 | 45.07 | 45.10 | 45.07 | 45.10 | 195,514 | +0.00(+0.00%) |
Mar 14, 2019 | 45.07 | 45.10 | 45.07 | 45.10 | 360,089 | +0.02(+0.04%) |
Mar 13, 2019 | 45.06 | 45.08 | 45.06 | 45.08 | 116,672 | +0.02(+0.04%) |
Mar 12, 2019 | 45.06 | 45.08 | 45.06 | 45.06 | 51,578 | -0.02(-0.04%) |
Mar 11, 2019 | 45.06 | 45.08 | 45.06 | 45.08 | 141,897 | +0.03(+0.06%) |
Mar 08, 2019 | 45.05 | 45.07 | 45.05 | 45.06 | 59,926 | +0.00(+0.00%) |
Mar 07, 2019 | 45.06 | 45.07 | 45.06 | 45.06 | 54,948 | +0.00(+0.00%) |
Mar 06, 2019 | 45.05 | 45.07 | 45.05 | 45.06 | 223,862 | +0.00(+0.00%) |
Mar 05, 2019 | 45.04 | 45.06 | 45.04 | 45.06 | 132,845 | +0.01(+0.02%) |
Mar 04, 2019 | 45.06 | 45.06 | 45.04 | 45.05 | 146,645 | -0.01(-0.02%) |