Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.01 | 44.04 | 43.99 | 44.02 | 821 | +0.09(+0.19%) |
May 30, 2019 | 43.94 | 43.97 | 43.91 | 43.94 | 6,688 | +0.03(+0.08%) |
May 29, 2019 | 43.91 | 43.95 | 43.90 | 43.90 | 879 | +0.03(+0.07%) |
May 28, 2019 | 43.86 | 43.91 | 43.83 | 43.87 | 5,158 | +0.01(+0.02%) |
May 24, 2019 | 43.87 | 43.87 | 43.80 | 43.86 | 2,934 | +0.06(+0.14%) |
May 23, 2019 | 43.80 | 43.84 | 43.78 | 43.80 | 6,451 | +0.07(+0.16%) |
May 22, 2019 | 43.75 | 43.78 | 43.73 | 43.73 | 28,538 | -0.02(-0.04%) |
May 21, 2019 | 43.75 | 43.75 | 43.71 | 43.75 | 5,966 | -0.03(-0.06%) |
May 20, 2019 | 43.78 | 43.80 | 43.77 | 43.77 | 3,769 | -0.02(-0.05%) |
May 17, 2019 | 43.75 | 43.81 | 43.75 | 43.80 | 2,934 | +0.00(+0.00%) |
May 16, 2019 | 43.83 | 43.83 | 43.80 | 43.80 | 2,252 | -0.02(-0.04%) |
May 15, 2019 | 43.82 | 43.83 | 43.75 | 43.81 | 30,562 | +0.05(+0.12%) |
May 14, 2019 | 43.76 | 43.76 | 43.75 | 43.76 | 602 | +0.05(+0.11%) |
May 13, 2019 | 43.73 | 43.75 | 43.71 | 43.72 | 6,019 | +0.06(+0.13%) |
May 10, 2019 | 43.69 | 43.69 | 43.66 | 43.66 | 1,995 | +0.02(+0.04%) |
May 09, 2019 | 43.66 | 43.66 | 43.63 | 43.64 | 3,923 | -0.01(-0.02%) |
May 08, 2019 | 43.65 | 43.83 | 43.64 | 43.65 | 13,875 | +0.03(+0.06%) |
May 07, 2019 | 43.63 | 43.67 | 43.63 | 43.63 | 3,476 | +0.04(+0.09%) |
May 06, 2019 | 43.63 | 43.63 | 43.57 | 43.59 | 1,991 | +0.04(+0.10%) |
May 03, 2019 | 43.58 | 43.59 | 43.54 | 43.54 | 9,271 | -0.02(-0.05%) |
May 02, 2019 | 43.57 | 43.57 | 43.49 | 43.57 | 23,062 | +0.00(+0.00%) |
May 01, 2019 | 43.51 | 43.58 | 43.51 | 43.57 | 7,892 | +0.04(+0.09%) |
Apr 30, 2019 | 43.53 | 43.56 | 43.49 | 43.53 | 33,454 | +0.00(+0.00%) |
Apr 29, 2019 | 43.54 | 43.56 | 43.53 | 43.53 | 2,965 | +0.03(+0.08%) |
Apr 26, 2019 | 43.49 | 43.50 | 43.49 | 43.49 | 2,706 | +0.03(+0.07%) |
Apr 25, 2019 | 43.46 | 43.49 | 43.44 | 43.46 | 14,249 | +0.02(+0.04%) |
Apr 24, 2019 | 43.42 | 43.47 | 43.42 | 43.44 | 14,454 | +0.09(+0.20%) |
Apr 23, 2019 | 43.33 | 43.38 | 43.33 | 43.36 | 4,798 | -0.00(-0.01%) |
Apr 22, 2019 | 43.39 | 43.39 | 43.36 | 43.36 | 3,924 | -0.02(-0.04%) |
Apr 18, 2019 | 43.41 | 43.41 | 43.32 | 43.38 | 1,882 | +0.00(+0.01%) |
Apr 17, 2019 | 43.36 | 43.41 | 43.33 | 43.38 | 38,463 | -0.02(-0.06%) |
Apr 16, 2019 | 43.46 | 43.46 | 43.40 | 43.40 | 28,925 | -0.00(-0.01%) |
Apr 15, 2019 | 43.41 | 43.42 | 43.39 | 43.41 | 3,113 | -0.06(-0.15%) |
Apr 12, 2019 | 43.43 | 43.49 | 43.43 | 43.47 | 3,059 | +0.00(+0.00%) |
Apr 11, 2019 | 43.47 | 43.49 | 43.47 | 43.47 | 5,219 | +0.00(+0.01%) |
Apr 10, 2019 | 43.46 | 43.50 | 43.44 | 43.47 | 28,985 | +0.00(+0.00%) |
Apr 09, 2019 | 43.45 | 43.47 | 43.45 | 43.47 | 10,413 | +0.02(+0.05%) |
Apr 08, 2019 | 43.41 | 43.44 | 43.41 | 43.44 | 1,050 | -0.01(-0.03%) |
Apr 05, 2019 | 43.47 | 43.47 | 43.46 | 43.46 | 2,941 | +0.03(+0.08%) |
Apr 04, 2019 | 43.42 | 43.46 | 43.42 | 43.42 | 1,028 | -0.01(-0.03%) |
Apr 03, 2019 | 43.42 | 43.45 | 43.42 | 43.44 | 10,851 | -0.00(-0.00%) |
Apr 02, 2019 | 43.44 | 43.44 | 43.44 | 43.44 | 3,137 | -0.05(-0.11%) |
Apr 01, 2019 | 43.50 | 43.50 | 43.48 | 43.48 | 4,176 | -0.07(-0.17%) |
Mar 29, 2019 | 43.52 | 43.58 | 43.52 | 43.56 | 1,652 | -0.06(-0.14%) |
Mar 28, 2019 | 43.61 | 43.62 | 43.60 | 43.62 | 5,438 | -0.00(-0.00%) |
Mar 27, 2019 | 43.62 | 43.65 | 43.62 | 43.62 | 17,199 | +0.05(+0.11%) |
Mar 26, 2019 | 43.58 | 43.59 | 43.55 | 43.57 | 12,169 | +0.04(+0.09%) |
Mar 25, 2019 | 43.56 | 43.56 | 43.53 | 43.53 | 3,177 | +0.07(+0.16%) |
Mar 22, 2019 | 43.46 | 43.46 | 43.45 | 43.46 | 2,006 | +0.12(+0.28%) |
Mar 21, 2019 | 43.35 | 43.38 | 43.34 | 43.34 | 2,877 | +0.08(+0.20%) |
Mar 20, 2019 | 43.23 | 43.29 | 43.23 | 43.25 | 1,639 | +0.02(+0.04%) |
Mar 19, 2019 | 43.23 | 43.24 | 43.22 | 43.23 | 6,853 | +0.03(+0.07%) |
Mar 18, 2019 | 43.22 | 43.24 | 43.19 | 43.21 | 10,844 | +0.08(+0.20%) |
Mar 15, 2019 | 43.14 | 43.14 | 43.10 | 43.12 | 2,242 | +0.04(+0.09%) |
Mar 14, 2019 | 43.09 | 43.15 | 43.08 | 43.08 | 3,480 | -0.08(-0.17%) |
Mar 13, 2019 | 43.18 | 43.18 | 43.15 | 43.16 | 3,577 | +0.08(+0.18%) |
Mar 12, 2019 | 43.08 | 43.12 | 43.08 | 43.08 | 1,635 | +0.01(+0.03%) |
Mar 11, 2019 | 43.07 | 43.11 | 43.07 | 43.07 | 4,559 | +0.06(+0.13%) |
Mar 08, 2019 | 43.01 | 43.01 | 43.01 | 43.01 | 118 | +0.05(+0.12%) |
Mar 07, 2019 | 42.96 | 42.96 | 42.96 | 42.96 | 56 | +0.08(+0.20%) |
Mar 06, 2019 | 42.85 | 42.94 | 42.85 | 42.87 | 4,841 | +0.01(+0.03%) |
Mar 05, 2019 | 42.85 | 42.90 | 42.85 | 42.86 | 26,820 | +0.04(+0.10%) |
Mar 04, 2019 | 42.76 | 42.82 | 42.76 | 42.82 | 1,334 | -0.03(-0.06%) |