Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.29 | 46.31 | 46.28 | 46.31 | 1,743,564 | -0.06(-0.14%) |
May 30, 2019 | 46.39 | 46.41 | 46.38 | 46.38 | 2,432,600 | -0.03(-0.06%) |
May 29, 2019 | 46.39 | 46.41 | 46.38 | 46.41 | 3,261,259 | +0.02(+0.04%) |
May 28, 2019 | 46.39 | 46.39 | 46.38 | 46.39 | 1,257,807 | +0.00(+0.00%) |
May 24, 2019 | 46.38 | 46.39 | 46.36 | 46.39 | 1,011,452 | +0.02(+0.05%) |
May 23, 2019 | 46.35 | 46.37 | 46.34 | 46.37 | 2,549,556 | +0.01(+0.03%) |
May 22, 2019 | 46.35 | 46.36 | 46.33 | 46.35 | 2,018,051 | +0.01(+0.02%) |
May 21, 2019 | 46.35 | 46.36 | 46.33 | 46.34 | 2,295,645 | +0.00(+0.00%) |
May 20, 2019 | 46.34 | 46.36 | 46.34 | 46.34 | 1,808,673 | -0.01(-0.02%) |
May 17, 2019 | 46.35 | 46.35 | 46.33 | 46.35 | 1,507,392 | +0.01(+0.02%) |
May 16, 2019 | 46.35 | 46.35 | 46.34 | 46.34 | 836,738 | -0.01(-0.02%) |
May 15, 2019 | 46.34 | 46.35 | 46.33 | 46.35 | 1,075,560 | +0.01(+0.02%) |
May 14, 2019 | 46.33 | 46.35 | 46.32 | 46.34 | 2,215,803 | +0.02(+0.04%) |
May 13, 2019 | 46.33 | 46.33 | 46.31 | 46.32 | 1,980,013 | -0.00(-0.01%) |
May 10, 2019 | 46.31 | 46.33 | 46.31 | 46.33 | 999,165 | +0.01(+0.03%) |
May 09, 2019 | 46.31 | 46.32 | 46.31 | 46.31 | 1,435,096 | +0.00(+0.00%) |
May 08, 2019 | 46.31 | 46.31 | 46.31 | 46.31 | 2,925,602 | +0.01(+0.02%) |
May 07, 2019 | 46.31 | 46.31 | 46.30 | 46.31 | 1,259,300 | +0.01(+0.02%) |
May 06, 2019 | 46.29 | 46.30 | 46.29 | 46.30 | 999,562 | +0.01(+0.02%) |
May 03, 2019 | 46.29 | 46.29 | 46.28 | 46.29 | 1,372,452 | +0.00(+0.00%) |
May 02, 2019 | 46.29 | 46.29 | 46.28 | 46.29 | 1,324,182 | +0.00(+0.00%) |
May 01, 2019 | 46.28 | 46.29 | 46.27 | 46.29 | 2,991,331 | +0.01(+0.02%) |
Apr 30, 2019 | 46.28 | 46.28 | 46.27 | 46.28 | 2,511,505 | -0.10(-0.22%) |
Apr 29, 2019 | 46.39 | 46.39 | 46.36 | 46.38 | 1,652,362 | +0.00(+0.00%) |
Apr 26, 2019 | 46.38 | 46.38 | 46.36 | 46.38 | 1,567,740 | +0.01(+0.02%) |
Apr 25, 2019 | 46.36 | 46.37 | 46.36 | 46.37 | 904,797 | +0.01(+0.02%) |
Apr 24, 2019 | 46.35 | 46.36 | 46.34 | 46.36 | 1,797,534 | +0.02(+0.04%) |
Apr 23, 2019 | 46.32 | 46.34 | 46.32 | 46.34 | 1,511,921 | +0.02(+0.04%) |
Apr 22, 2019 | 46.33 | 46.34 | 46.31 | 46.32 | 1,853,115 | +0.00(+0.00%) |
Apr 18, 2019 | 46.32 | 46.32 | 46.31 | 46.32 | 2,655,306 | +0.02(+0.03%) |
Apr 17, 2019 | 46.29 | 46.32 | 46.29 | 46.31 | 1,793,842 | +0.01(+0.03%) |
Apr 16, 2019 | 46.30 | 46.31 | 46.29 | 46.30 | 1,525,408 | -0.00(-0.00%) |
Apr 15, 2019 | 46.31 | 46.31 | 46.29 | 46.30 | 3,544,283 | -0.01(-0.02%) |
Apr 12, 2019 | 46.30 | 46.31 | 46.29 | 46.31 | 1,570,023 | +0.02(+0.04%) |
Apr 11, 2019 | 46.27 | 46.30 | 46.27 | 46.29 | 1,047,700 | +0.01(+0.03%) |
Apr 10, 2019 | 46.29 | 46.30 | 46.27 | 46.27 | 1,191,850 | -0.01(-0.03%) |
Apr 09, 2019 | 46.28 | 46.29 | 46.26 | 46.29 | 1,333,043 | +0.03(+0.06%) |
Apr 08, 2019 | 46.27 | 46.28 | 46.26 | 46.26 | 1,034,537 | -0.01(-0.02%) |
Apr 05, 2019 | 46.25 | 46.27 | 46.25 | 46.27 | 1,059,186 | +0.01(+0.02%) |
Apr 04, 2019 | 46.25 | 46.27 | 46.25 | 46.26 | 1,328,400 | +0.02(+0.04%) |
Apr 03, 2019 | 46.24 | 46.26 | 46.24 | 46.24 | 4,497,307 | -0.00(-0.01%) |
Apr 02, 2019 | 46.25 | 46.26 | 46.24 | 46.25 | 1,705,737 | +0.01(+0.03%) |
Apr 01, 2019 | 46.25 | 46.26 | 46.22 | 46.23 | 3,127,267 | -0.03(-0.06%) |
Mar 29, 2019 | 46.25 | 46.26 | 46.24 | 46.26 | 2,339,323 | -0.08(-0.18%) |
Mar 28, 2019 | 46.35 | 46.36 | 46.34 | 46.34 | 2,402,841 | -0.01(-0.02%) |
Mar 27, 2019 | 46.35 | 46.35 | 46.33 | 46.35 | 1,535,777 | +0.00(+0.00%) |
Mar 26, 2019 | 46.34 | 46.35 | 46.32 | 46.35 | 1,291,018 | +0.03(+0.06%) |
Mar 25, 2019 | 46.33 | 46.34 | 46.31 | 46.32 | 1,188,713 | +0.00(+0.00%) |
Mar 22, 2019 | 46.30 | 46.32 | 46.30 | 46.32 | 1,513,481 | +0.02(+0.04%) |
Mar 21, 2019 | 46.31 | 46.31 | 46.30 | 46.31 | 1,025,088 | +0.00(+0.00%) |
Mar 20, 2019 | 46.29 | 46.31 | 46.29 | 46.31 | 2,154,687 | +0.02(+0.04%) |
Mar 19, 2019 | 46.29 | 46.29 | 46.28 | 46.29 | 1,685,111 | +0.00(+0.00%) |
Mar 18, 2019 | 46.28 | 46.29 | 46.27 | 46.29 | 1,386,260 | +0.03(+0.06%) |
Mar 15, 2019 | 46.26 | 46.28 | 46.26 | 46.26 | 989,596 | +0.01(+0.02%) |
Mar 14, 2019 | 46.27 | 46.27 | 46.25 | 46.25 | 1,590,697 | +0.00(+0.00%) |
Mar 13, 2019 | 46.24 | 46.27 | 46.24 | 46.25 | 1,893,976 | +0.01(+0.02%) |
Mar 12, 2019 | 46.24 | 46.26 | 46.24 | 46.24 | 3,365,522 | +0.00(+0.00%) |
Mar 11, 2019 | 46.25 | 46.26 | 46.23 | 46.24 | 1,331,459 | +0.00(+0.00%) |
Mar 08, 2019 | 46.21 | 46.24 | 46.21 | 46.24 | 1,144,217 | +0.03(+0.06%) |
Mar 07, 2019 | 46.22 | 46.23 | 46.21 | 46.21 | 1,251,402 | -0.00(-0.01%) |
Mar 06, 2019 | 46.21 | 46.23 | 46.20 | 46.22 | 2,022,140 | +0.01(+0.03%) |
Mar 05, 2019 | 46.22 | 46.22 | 46.20 | 46.20 | 1,391,753 | -0.01(-0.02%) |
Mar 04, 2019 | 46.20 | 46.21 | 46.19 | 46.21 | 1,895,157 | +0.01(+0.03%) |