Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.96 | 45.02 | 44.89 | 44.99 | 187,837 | +0.09(+0.20%) |
May 30, 2019 | 44.83 | 44.92 | 44.79 | 44.90 | 192,399 | +0.11(+0.24%) |
May 29, 2019 | 44.83 | 44.86 | 44.79 | 44.79 | 353,533 | -0.03(-0.06%) |
May 28, 2019 | 44.78 | 44.82 | 44.78 | 44.82 | 101,310 | +0.05(+0.12%) |
May 24, 2019 | 44.76 | 44.76 | 44.71 | 44.76 | 176,243 | +0.01(+0.02%) |
May 23, 2019 | 44.73 | 44.79 | 44.66 | 44.75 | 242,351 | +0.06(+0.14%) |
May 22, 2019 | 44.66 | 44.71 | 44.62 | 44.69 | 200,851 | +0.04(+0.08%) |
May 21, 2019 | 44.70 | 44.70 | 44.61 | 44.66 | 170,679 | -0.02(-0.04%) |
May 20, 2019 | 44.74 | 44.74 | 44.67 | 44.67 | 148,724 | -0.03(-0.06%) |
May 17, 2019 | 44.78 | 44.78 | 44.69 | 44.70 | 125,856 | -0.03(-0.06%) |
May 16, 2019 | 44.68 | 44.75 | 44.68 | 44.73 | 160,036 | +0.01(+0.02%) |
May 15, 2019 | 44.75 | 44.75 | 44.69 | 44.72 | 160,742 | +0.10(+0.22%) |
May 14, 2019 | 44.63 | 44.67 | 44.62 | 44.62 | 120,564 | -0.05(-0.12%) |
May 13, 2019 | 44.66 | 44.68 | 44.62 | 44.67 | 216,085 | +0.14(+0.32%) |
May 10, 2019 | 44.55 | 44.59 | 44.53 | 44.53 | 173,902 | -0.02(-0.04%) |
May 09, 2019 | 44.58 | 44.58 | 44.51 | 44.55 | 173,858 | +0.07(+0.16%) |
May 08, 2019 | 44.48 | 44.52 | 44.46 | 44.48 | 191,284 | -0.02(-0.04%) |
May 07, 2019 | 44.46 | 44.49 | 44.40 | 44.49 | 146,466 | +0.05(+0.12%) |
May 06, 2019 | 44.38 | 44.45 | 44.38 | 44.44 | 120,442 | +0.08(+0.18%) |
May 03, 2019 | 44.33 | 44.37 | 44.30 | 44.36 | 146,256 | +0.04(+0.08%) |
May 02, 2019 | 44.31 | 44.32 | 44.24 | 44.32 | 199,368 | +0.01(+0.02%) |
May 01, 2019 | 44.31 | 44.36 | 44.28 | 44.31 | 216,393 | +0.02(+0.04%) |
Apr 30, 2019 | 44.25 | 44.30 | 44.20 | 44.30 | 228,070 | +0.08(+0.18%) |
Apr 29, 2019 | 44.22 | 44.26 | 44.22 | 44.22 | 143,552 | +0.00(+0.00%) |
Apr 26, 2019 | 44.22 | 44.27 | 44.22 | 44.22 | 227,829 | +0.03(+0.06%) |
Apr 25, 2019 | 44.13 | 44.20 | 44.13 | 44.19 | 103,656 | +0.02(+0.04%) |
Apr 24, 2019 | 44.08 | 44.17 | 44.06 | 44.17 | 177,514 | +0.17(+0.39%) |
Apr 23, 2019 | 43.98 | 44.05 | 43.95 | 44.00 | 356,176 | +0.04(+0.10%) |
Apr 22, 2019 | 43.94 | 43.97 | 43.93 | 43.96 | 218,245 | +0.04(+0.08%) |
Apr 18, 2019 | 43.93 | 43.96 | 43.90 | 43.92 | 178,912 | +0.01(+0.02%) |
Apr 17, 2019 | 43.90 | 43.95 | 43.90 | 43.91 | 171,717 | -0.01(-0.02%) |
Apr 16, 2019 | 43.94 | 43.96 | 43.90 | 43.92 | 191,000 | -0.07(-0.16%) |
Apr 15, 2019 | 43.96 | 43.99 | 43.65 | 43.99 | 188,169 | +0.08(+0.18%) |
Apr 12, 2019 | 43.96 | 43.96 | 43.90 | 43.91 | 149,987 | -0.05(-0.12%) |
Apr 11, 2019 | 43.99 | 44.00 | 43.95 | 43.96 | 220,192 | +0.00(+0.00%) |
Apr 10, 2019 | 43.94 | 44.00 | 43.94 | 43.96 | 139,328 | -0.03(-0.06%) |
Apr 09, 2019 | 43.97 | 44.01 | 43.92 | 43.99 | 355,911 | +0.08(+0.18%) |
Apr 08, 2019 | 43.94 | 43.97 | 43.90 | 43.91 | 213,035 | -0.05(-0.12%) |
Apr 05, 2019 | 43.92 | 43.96 | 43.88 | 43.96 | 280,654 | +0.05(+0.12%) |
Apr 04, 2019 | 43.94 | 43.96 | 43.91 | 43.91 | 227,107 | -0.01(-0.02%) |
Apr 03, 2019 | 43.97 | 43.97 | 43.90 | 43.92 | 382,431 | -0.05(-0.12%) |
Apr 02, 2019 | 43.98 | 44.04 | 43.96 | 43.97 | 475,909 | +0.00(+0.00%) |
Apr 01, 2019 | 44.11 | 44.11 | 43.95 | 43.97 | 588,998 | -0.07(-0.17%) |
Mar 29, 2019 | 44.04 | 44.13 | 44.02 | 44.05 | 649,800 | -0.05(-0.12%) |
Mar 28, 2019 | 44.11 | 44.13 | 44.08 | 44.10 | 707,297 | -0.03(-0.06%) |
Mar 27, 2019 | 44.08 | 44.14 | 44.06 | 44.13 | 207,975 | +0.07(+0.16%) |
Mar 26, 2019 | 44.02 | 44.06 | 43.98 | 44.06 | 265,499 | +0.04(+0.10%) |
Mar 25, 2019 | 43.93 | 44.06 | 43.93 | 44.01 | 390,720 | +0.10(+0.22%) |
Mar 22, 2019 | 43.90 | 43.98 | 43.85 | 43.91 | 193,105 | +0.13(+0.31%) |
Mar 21, 2019 | 43.74 | 43.82 | 43.74 | 43.78 | 667,486 | +0.03(+0.06%) |
Mar 20, 2019 | 43.65 | 43.77 | 43.65 | 43.75 | 760,059 | +0.11(+0.26%) |
Mar 19, 2019 | 43.62 | 43.68 | 43.62 | 43.64 | 107,306 | -0.01(-0.03%) |
Mar 18, 2019 | 43.64 | 43.67 | 43.64 | 43.65 | 136,188 | -0.04(-0.08%) |
Mar 15, 2019 | 43.64 | 43.70 | 43.56 | 43.69 | 587,035 | +0.10(+0.23%) |
Mar 14, 2019 | 43.57 | 43.61 | 43.55 | 43.59 | 184,748 | -0.02(-0.04%) |
Mar 13, 2019 | 43.57 | 43.61 | 43.56 | 43.61 | 137,957 | +0.02(+0.04%) |
Mar 12, 2019 | 43.59 | 43.62 | 43.56 | 43.59 | 424,622 | +0.03(+0.06%) |
Mar 11, 2019 | 43.53 | 43.60 | 43.53 | 43.56 | 208,658 | +0.03(+0.06%) |
Mar 08, 2019 | 43.56 | 43.59 | 43.52 | 43.54 | 212,684 | +0.04(+0.08%) |
Mar 07, 2019 | 43.48 | 43.55 | 43.48 | 43.50 | 805,064 | +0.07(+0.16%) |
Mar 06, 2019 | 43.38 | 43.47 | 43.38 | 43.43 | 324,726 | +0.06(+0.14%) |
Mar 05, 2019 | 43.32 | 43.40 | 43.32 | 43.37 | 195,961 | +0.02(+0.04%) |
Mar 04, 2019 | 43.34 | 43.39 | 43.33 | 43.35 | 323,001 | -0.02(-0.04%) |