Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.51 | 46.55 | 46.46 | 46.55 | 560,010 | +0.10(+0.21%) |
May 30, 2019 | 46.40 | 46.46 | 46.36 | 46.45 | 1,142,417 | +0.05(+0.11%) |
May 29, 2019 | 46.37 | 46.43 | 46.35 | 46.40 | 1,436,832 | +0.03(+0.06%) |
May 28, 2019 | 46.35 | 46.38 | 46.35 | 46.37 | 632,569 | +0.09(+0.19%) |
May 24, 2019 | 46.33 | 46.34 | 46.28 | 46.28 | 481,236 | -0.03(-0.06%) |
May 23, 2019 | 46.25 | 46.34 | 46.23 | 46.31 | 562,552 | +0.08(+0.17%) |
May 22, 2019 | 46.19 | 46.23 | 46.19 | 46.23 | 764,039 | +0.05(+0.11%) |
May 21, 2019 | 46.20 | 46.20 | 46.15 | 46.18 | 1,257,845 | +0.00(+0.00%) |
May 20, 2019 | 46.22 | 46.23 | 46.17 | 46.18 | 448,551 | -0.05(-0.11%) |
May 17, 2019 | 46.25 | 46.26 | 46.21 | 46.23 | 467,786 | -0.02(-0.04%) |
May 16, 2019 | 46.26 | 46.28 | 46.20 | 46.25 | 4,659,778 | -0.04(-0.08%) |
May 15, 2019 | 46.30 | 46.33 | 46.24 | 46.28 | 621,919 | +0.04(+0.08%) |
May 14, 2019 | 46.21 | 46.26 | 46.20 | 46.25 | 483,059 | +0.05(+0.11%) |
May 13, 2019 | 46.20 | 46.26 | 46.19 | 46.20 | 1,369,407 | +0.06(+0.13%) |
May 10, 2019 | 46.14 | 46.19 | 46.12 | 46.13 | 830,691 | -0.02(-0.04%) |
May 09, 2019 | 46.14 | 46.18 | 46.12 | 46.15 | 547,892 | +0.01(+0.02%) |
May 08, 2019 | 46.17 | 46.18 | 46.12 | 46.14 | 540,149 | -0.04(-0.08%) |
May 07, 2019 | 46.15 | 46.18 | 46.12 | 46.18 | 1,278,632 | +0.09(+0.19%) |
May 06, 2019 | 46.14 | 46.16 | 46.09 | 46.09 | 408,017 | +0.00(+0.00%) |
May 03, 2019 | 46.07 | 46.13 | 46.07 | 46.09 | 761,863 | +0.04(+0.10%) |
May 02, 2019 | 46.05 | 46.05 | 45.98 | 46.05 | 759,999 | -0.01(-0.02%) |
May 01, 2019 | 46.05 | 46.17 | 46.00 | 46.05 | 729,782 | +0.01(+0.03%) |
Apr 30, 2019 | 46.00 | 46.04 | 45.98 | 46.04 | 477,248 | +0.04(+0.08%) |
Apr 29, 2019 | 46.03 | 46.03 | 45.97 | 46.00 | 533,357 | -0.04(-0.10%) |
Apr 26, 2019 | 46.06 | 46.07 | 46.04 | 46.05 | 884,941 | +0.06(+0.13%) |
Apr 25, 2019 | 45.97 | 45.99 | 45.94 | 45.99 | 606,347 | +0.02(+0.04%) |
Apr 24, 2019 | 45.95 | 45.98 | 45.95 | 45.97 | 593,759 | +0.07(+0.15%) |
Apr 23, 2019 | 45.88 | 45.92 | 45.88 | 45.90 | 824,530 | +0.05(+0.12%) |
Apr 22, 2019 | 45.89 | 45.90 | 45.85 | 45.85 | 794,301 | -0.02(-0.04%) |
Apr 18, 2019 | 45.88 | 45.92 | 45.86 | 45.86 | 1,008,546 | -0.02(-0.04%) |
Apr 17, 2019 | 45.86 | 45.91 | 45.85 | 45.88 | 842,404 | +0.02(+0.04%) |
Apr 16, 2019 | 45.89 | 45.90 | 45.82 | 45.86 | 690,170 | -0.04(-0.08%) |
Apr 15, 2019 | 45.91 | 45.94 | 45.89 | 45.90 | 637,498 | -0.04(-0.10%) |
Apr 12, 2019 | 45.97 | 45.98 | 45.93 | 45.94 | 514,696 | -0.05(-0.12%) |
Apr 11, 2019 | 46.02 | 46.04 | 45.99 | 46.00 | 1,563,368 | -0.04(-0.08%) |
Apr 10, 2019 | 45.99 | 46.04 | 45.97 | 46.03 | 728,605 | +0.07(+0.15%) |
Apr 09, 2019 | 46.00 | 46.01 | 45.95 | 45.96 | 1,279,202 | -0.01(-0.02%) |
Apr 08, 2019 | 46.00 | 46.00 | 45.96 | 45.97 | 571,934 | -0.01(-0.02%) |
Apr 05, 2019 | 45.94 | 46.00 | 45.93 | 45.98 | 506,538 | +0.03(+0.06%) |
Apr 04, 2019 | 45.91 | 45.95 | 45.89 | 45.95 | 527,406 | +0.04(+0.10%) |
Apr 03, 2019 | 45.92 | 45.95 | 45.90 | 45.91 | 988,910 | -0.06(-0.13%) |
Apr 02, 2019 | 45.94 | 45.97 | 45.92 | 45.97 | 583,472 | +0.09(+0.19%) |
Apr 01, 2019 | 46.01 | 46.04 | 45.87 | 45.88 | 1,135,950 | -0.20(-0.44%) |
Mar 29, 2019 | 46.07 | 46.08 | 46.03 | 46.08 | 432,204 | -0.03(-0.06%) |
Mar 28, 2019 | 46.09 | 46.11 | 46.04 | 46.11 | 589,564 | +0.01(+0.02%) |
Mar 27, 2019 | 46.12 | 46.17 | 46.09 | 46.10 | 438,453 | +0.04(+0.08%) |
Mar 26, 2019 | 46.04 | 46.08 | 45.99 | 46.07 | 464,786 | +0.04(+0.08%) |
Mar 25, 2019 | 45.99 | 46.08 | 45.96 | 46.03 | 463,057 | +0.04(+0.08%) |
Mar 22, 2019 | 45.95 | 46.04 | 45.93 | 46.00 | 1,123,798 | +0.12(+0.27%) |
Mar 21, 2019 | 45.86 | 45.88 | 45.85 | 45.87 | 1,134,743 | +0.04(+0.08%) |
Mar 20, 2019 | 45.74 | 45.88 | 45.72 | 45.84 | 387,112 | +0.10(+0.21%) |
Mar 19, 2019 | 45.71 | 45.76 | 45.69 | 45.74 | 490,533 | +0.02(+0.05%) |
Mar 18, 2019 | 45.71 | 45.72 | 45.69 | 45.72 | 644,458 | +0.01(+0.03%) |
Mar 15, 2019 | 45.70 | 45.73 | 45.68 | 45.71 | 384,597 | +0.03(+0.06%) |
Mar 14, 2019 | 45.70 | 45.70 | 45.65 | 45.68 | 473,369 | -0.02(-0.04%) |
Mar 13, 2019 | 45.69 | 45.71 | 45.65 | 45.70 | 649,095 | +0.00(+0.00%) |
Mar 12, 2019 | 45.64 | 45.71 | 45.63 | 45.70 | 488,413 | +0.11(+0.23%) |
Mar 11, 2019 | 45.61 | 45.63 | 45.58 | 45.59 | 1,970,309 | -0.01(-0.02%) |
Mar 08, 2019 | 45.57 | 45.63 | 45.56 | 45.60 | 435,271 | +0.04(+0.10%) |
Mar 07, 2019 | 45.50 | 45.58 | 45.50 | 45.56 | 525,661 | +0.06(+0.14%) |
Mar 06, 2019 | 45.44 | 45.49 | 45.44 | 45.49 | 436,355 | +0.08(+0.17%) |
Mar 05, 2019 | 45.40 | 45.45 | 45.38 | 45.42 | 2,244,207 | +0.02(+0.04%) |
Mar 04, 2019 | 45.39 | 45.45 | 45.38 | 45.40 | 541,562 | +0.04(+0.10%) |