Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.50 | 46.52 | 46.49 | 46.52 | 1,735,733 | -0.06(-0.14%) |
May 30, 2019 | 46.60 | 46.62 | 46.59 | 46.59 | 2,421,674 | -0.03(-0.06%) |
May 29, 2019 | 46.60 | 46.62 | 46.59 | 46.62 | 3,246,612 | +0.02(+0.04%) |
May 28, 2019 | 46.60 | 46.60 | 46.59 | 46.60 | 1,252,158 | +0.00(+0.00%) |
May 24, 2019 | 46.59 | 46.60 | 46.57 | 46.60 | 1,006,909 | +0.02(+0.05%) |
May 23, 2019 | 46.56 | 46.58 | 46.55 | 46.57 | 2,538,105 | +0.01(+0.03%) |
May 22, 2019 | 46.56 | 46.57 | 46.54 | 46.56 | 2,008,987 | +0.01(+0.02%) |
May 21, 2019 | 46.56 | 46.57 | 46.54 | 46.55 | 2,285,334 | +0.00(+0.00%) |
May 20, 2019 | 46.55 | 46.57 | 46.55 | 46.55 | 1,800,550 | -0.01(-0.02%) |
May 17, 2019 | 46.56 | 46.56 | 46.54 | 46.56 | 1,500,622 | +0.01(+0.02%) |
May 16, 2019 | 46.56 | 46.56 | 46.55 | 46.55 | 832,980 | -0.01(-0.02%) |
May 15, 2019 | 46.55 | 46.56 | 46.54 | 46.56 | 1,070,729 | +0.01(+0.02%) |
May 14, 2019 | 46.54 | 46.56 | 46.53 | 46.55 | 2,205,851 | +0.02(+0.04%) |
May 13, 2019 | 46.54 | 46.54 | 46.52 | 46.53 | 1,971,120 | -0.00(-0.01%) |
May 10, 2019 | 46.52 | 46.54 | 46.51 | 46.54 | 994,677 | +0.01(+0.03%) |
May 09, 2019 | 46.51 | 46.53 | 46.51 | 46.52 | 1,428,651 | +0.00(+0.00%) |
May 08, 2019 | 46.51 | 46.52 | 46.51 | 46.52 | 2,912,462 | +0.01(+0.02%) |
May 07, 2019 | 46.51 | 46.52 | 46.50 | 46.51 | 1,253,644 | +0.01(+0.02%) |
May 06, 2019 | 46.50 | 46.50 | 46.50 | 46.50 | 995,072 | +0.01(+0.02%) |
May 03, 2019 | 46.50 | 46.50 | 46.49 | 46.50 | 1,366,288 | +0.00(+0.00%) |
May 02, 2019 | 46.50 | 46.50 | 46.49 | 46.50 | 1,318,235 | +0.00(+0.00%) |
May 01, 2019 | 46.49 | 46.50 | 46.48 | 46.50 | 2,977,896 | +0.01(+0.02%) |
Apr 30, 2019 | 46.49 | 46.49 | 46.48 | 46.49 | 2,500,224 | -0.10(-0.22%) |
Apr 29, 2019 | 46.60 | 46.60 | 46.57 | 46.59 | 1,644,940 | +0.00(+0.00%) |
Apr 26, 2019 | 46.59 | 46.59 | 46.57 | 46.59 | 1,560,698 | +0.01(+0.02%) |
Apr 25, 2019 | 46.57 | 46.58 | 46.57 | 46.58 | 900,733 | +0.01(+0.02%) |
Apr 24, 2019 | 46.56 | 46.57 | 46.55 | 46.57 | 1,789,460 | +0.02(+0.04%) |
Apr 23, 2019 | 46.53 | 46.55 | 46.53 | 46.55 | 1,505,130 | +0.02(+0.04%) |
Apr 22, 2019 | 46.54 | 46.55 | 46.52 | 46.53 | 1,844,791 | +0.00(+0.00%) |
Apr 18, 2019 | 46.53 | 46.53 | 46.51 | 46.53 | 2,643,381 | +0.02(+0.03%) |
Apr 17, 2019 | 46.50 | 46.53 | 46.50 | 46.52 | 1,785,785 | +0.01(+0.03%) |
Apr 16, 2019 | 46.51 | 46.52 | 46.50 | 46.50 | 1,518,557 | -0.00(-0.00%) |
Apr 15, 2019 | 46.51 | 46.52 | 46.50 | 46.50 | 3,528,364 | -0.01(-0.02%) |
Apr 12, 2019 | 46.50 | 46.51 | 46.50 | 46.51 | 1,562,972 | +0.02(+0.04%) |
Apr 11, 2019 | 46.48 | 46.50 | 46.48 | 46.50 | 1,042,994 | +0.01(+0.03%) |
Apr 10, 2019 | 46.50 | 46.50 | 46.48 | 46.48 | 1,186,497 | -0.01(-0.03%) |
Apr 09, 2019 | 46.49 | 46.50 | 46.47 | 46.50 | 1,327,056 | +0.03(+0.06%) |
Apr 08, 2019 | 46.48 | 46.49 | 46.47 | 46.47 | 1,029,891 | -0.01(-0.02%) |
Apr 05, 2019 | 46.46 | 46.48 | 46.46 | 46.48 | 1,054,429 | +0.01(+0.02%) |
Apr 04, 2019 | 46.46 | 46.48 | 46.45 | 46.47 | 1,322,434 | +0.02(+0.04%) |
Apr 03, 2019 | 46.45 | 46.47 | 46.45 | 46.45 | 4,477,108 | -0.00(-0.01%) |
Apr 02, 2019 | 46.46 | 46.47 | 46.45 | 46.45 | 1,698,076 | +0.01(+0.03%) |
Apr 01, 2019 | 46.46 | 46.47 | 46.43 | 46.44 | 3,113,221 | -0.03(-0.06%) |
Mar 29, 2019 | 46.46 | 46.47 | 46.45 | 46.47 | 2,328,816 | -0.08(-0.18%) |
Mar 28, 2019 | 46.56 | 46.57 | 46.55 | 46.55 | 2,392,049 | -0.01(-0.02%) |
Mar 27, 2019 | 46.56 | 46.56 | 46.54 | 46.56 | 1,528,879 | +0.00(+0.00%) |
Mar 26, 2019 | 46.55 | 46.56 | 46.53 | 46.56 | 1,285,220 | +0.03(+0.06%) |
Mar 25, 2019 | 46.54 | 46.55 | 46.52 | 46.53 | 1,183,374 | +0.00(+0.00%) |
Mar 22, 2019 | 46.50 | 46.53 | 46.50 | 46.53 | 1,506,683 | +0.02(+0.04%) |
Mar 21, 2019 | 46.51 | 46.52 | 46.50 | 46.51 | 1,020,484 | +0.00(+0.00%) |
Mar 20, 2019 | 46.50 | 46.51 | 46.50 | 46.51 | 2,145,009 | +0.02(+0.04%) |
Mar 19, 2019 | 46.50 | 46.50 | 46.49 | 46.50 | 1,677,543 | +0.00(+0.00%) |
Mar 18, 2019 | 46.49 | 46.50 | 46.48 | 46.50 | 1,380,034 | +0.03(+0.06%) |
Mar 15, 2019 | 46.47 | 46.49 | 46.47 | 46.47 | 985,151 | +0.01(+0.02%) |
Mar 14, 2019 | 46.48 | 46.48 | 46.46 | 46.46 | 1,583,553 | +0.00(+0.00%) |
Mar 13, 2019 | 46.45 | 46.48 | 46.45 | 46.46 | 1,885,469 | +0.01(+0.02%) |
Mar 12, 2019 | 46.45 | 46.47 | 46.45 | 46.45 | 3,350,406 | +0.00(+0.00%) |
Mar 11, 2019 | 46.46 | 46.47 | 46.44 | 46.45 | 1,325,479 | +0.00(+0.00%) |
Mar 08, 2019 | 46.42 | 46.45 | 46.42 | 46.45 | 1,139,078 | +0.03(+0.06%) |
Mar 07, 2019 | 46.43 | 46.44 | 46.42 | 46.42 | 1,245,781 | -0.00(-0.01%) |
Mar 06, 2019 | 46.42 | 46.44 | 46.41 | 46.43 | 2,013,058 | +0.01(+0.03%) |
Mar 05, 2019 | 46.43 | 46.43 | 46.41 | 46.41 | 1,385,502 | -0.01(-0.02%) |
Mar 04, 2019 | 46.41 | 46.42 | 46.40 | 46.42 | 1,886,645 | +0.01(+0.03%) |