Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.74 | 44.74 | 44.45 | 44.45 | 5,799 | -0.56(-1.24%) |
May 30, 2019 | 44.94 | 45.14 | 44.92 | 45.01 | 14,576 | +0.07(+0.16%) |
May 29, 2019 | 45.15 | 45.15 | 44.68 | 44.93 | 12,496 | -0.35(-0.77%) |
May 28, 2019 | 45.72 | 45.78 | 45.27 | 45.28 | 14,712 | -0.32(-0.70%) |
May 24, 2019 | 45.77 | 45.79 | 45.61 | 45.61 | 5,903 | +0.20(+0.43%) |
May 23, 2019 | 45.65 | 45.65 | 45.30 | 45.41 | 12,154 | -0.60(-1.31%) |
May 22, 2019 | 46.02 | 46.12 | 45.95 | 46.01 | 9,707 | -0.17(-0.36%) |
May 21, 2019 | 46.30 | 46.30 | 46.02 | 46.18 | 8,386 | +0.36(+0.79%) |
May 20, 2019 | 46.23 | 46.23 | 45.69 | 45.82 | 5,219 | -0.20(-0.44%) |
May 17, 2019 | 46.36 | 46.36 | 45.94 | 46.02 | 10,200 | -0.22(-0.47%) |
May 16, 2019 | 46.21 | 46.45 | 46.14 | 46.24 | 8,510 | +0.39(+0.85%) |
May 15, 2019 | 45.36 | 45.99 | 45.28 | 45.85 | 11,815 | +0.26(+0.57%) |
May 14, 2019 | 45.47 | 45.85 | 45.46 | 45.59 | 10,286 | +0.33(+0.73%) |
May 13, 2019 | 45.97 | 45.97 | 45.04 | 45.26 | 14,401 | -0.95(-2.06%) |
May 10, 2019 | 45.81 | 46.21 | 45.43 | 46.21 | 4,787 | +0.07(+0.14%) |
May 09, 2019 | 45.88 | 46.21 | 45.60 | 46.14 | 15,554 | -0.06(-0.12%) |
May 08, 2019 | 46.19 | 46.44 | 46.07 | 46.20 | 9,669 | +0.02(+0.05%) |
May 07, 2019 | 46.43 | 46.43 | 45.95 | 46.18 | 10,080 | -0.72(-1.54%) |
May 06, 2019 | 46.75 | 46.90 | 46.45 | 46.90 | 8,351 | -0.21(-0.44%) |
May 03, 2019 | 46.81 | 47.14 | 46.81 | 47.11 | 22,586 | +0.52(+1.12%) |
May 02, 2019 | 46.72 | 46.96 | 46.37 | 46.59 | 53,534 | -0.15(-0.33%) |
May 01, 2019 | 47.16 | 47.16 | 46.66 | 46.74 | 36,344 | -0.30(-0.64%) |
Apr 30, 2019 | 46.85 | 47.04 | 46.68 | 47.04 | 14,752 | +0.06(+0.14%) |
Apr 29, 2019 | 46.92 | 47.08 | 46.92 | 46.97 | 7,426 | +0.09(+0.19%) |
Apr 26, 2019 | 46.73 | 46.89 | 46.62 | 46.89 | 21,962 | +0.18(+0.40%) |
Apr 25, 2019 | 46.61 | 46.89 | 46.60 | 46.70 | 29,854 | -0.10(-0.21%) |
Apr 24, 2019 | 46.75 | 46.92 | 46.65 | 46.80 | 15,733 | -0.03(-0.06%) |
Apr 23, 2019 | 46.62 | 46.97 | 46.60 | 46.83 | 24,639 | +0.36(+0.77%) |
Apr 22, 2019 | 46.46 | 46.64 | 46.32 | 46.47 | 4,777 | -0.09(-0.18%) |
Apr 18, 2019 | 46.57 | 46.60 | 46.24 | 46.55 | 27,721 | +0.11(+0.23%) |
Apr 17, 2019 | 46.41 | 46.61 | 46.39 | 46.45 | 32,578 | -0.06(-0.14%) |
Apr 16, 2019 | 46.65 | 46.78 | 46.33 | 46.51 | 36,566 | -0.00(-0.00%) |
Apr 15, 2019 | 46.29 | 46.60 | 46.29 | 46.52 | 6,530 | -0.03(-0.06%) |
Apr 12, 2019 | 46.41 | 46.68 | 46.39 | 46.54 | 22,700 | +0.23(+0.50%) |
Apr 11, 2019 | 46.56 | 46.56 | 46.22 | 46.31 | 38,976 | -0.13(-0.29%) |
Apr 10, 2019 | 46.33 | 46.57 | 46.29 | 46.45 | 11,708 | +0.22(+0.47%) |
Apr 09, 2019 | 46.31 | 46.42 | 46.10 | 46.23 | 7,471 | -0.16(-0.35%) |
Apr 08, 2019 | 46.32 | 46.45 | 46.22 | 46.39 | 44,923 | +0.16(+0.35%) |
Apr 05, 2019 | 46.28 | 46.32 | 46.15 | 46.23 | 14,540 | +0.10(+0.21%) |
Apr 04, 2019 | 46.07 | 46.25 | 45.95 | 46.13 | 48,754 | +0.06(+0.13%) |
Apr 03, 2019 | 46.38 | 46.38 | 46.01 | 46.07 | 6,967 | +0.05(+0.10%) |
Apr 02, 2019 | 45.93 | 46.07 | 45.93 | 46.03 | 11,145 | -0.05(-0.11%) |
Apr 01, 2019 | 45.87 | 46.19 | 45.87 | 46.08 | 30,951 | +0.40(+0.88%) |
Mar 29, 2019 | 45.68 | 45.68 | 45.57 | 45.67 | 3,975 | +0.23(+0.50%) |
Mar 28, 2019 | 45.30 | 45.45 | 45.18 | 45.45 | 7,695 | +0.14(+0.32%) |
Mar 27, 2019 | 45.50 | 45.50 | 45.01 | 45.30 | 29,762 | -0.15(-0.34%) |
Mar 26, 2019 | 45.25 | 45.51 | 45.17 | 45.45 | 22,591 | +0.33(+0.72%) |
Mar 25, 2019 | 44.94 | 45.19 | 44.93 | 45.13 | 16,410 | +0.07(+0.15%) |
Mar 22, 2019 | 45.70 | 45.70 | 45.06 | 45.06 | 42,889 | -0.78(-1.71%) |
Mar 21, 2019 | 45.59 | 45.86 | 45.48 | 45.85 | 18,943 | +0.49(+1.07%) |
Mar 20, 2019 | 45.47 | 45.63 | 45.19 | 45.36 | 8,372 | -0.08(-0.17%) |
Mar 19, 2019 | 45.46 | 45.74 | 45.43 | 45.43 | 8,076 | -0.18(-0.40%) |
Mar 18, 2019 | 45.52 | 45.64 | 45.39 | 45.62 | 11,123 | +0.16(+0.35%) |
Mar 15, 2019 | 45.40 | 45.59 | 45.39 | 45.46 | 18,609 | +0.21(+0.46%) |
Mar 14, 2019 | 45.27 | 45.34 | 45.08 | 45.25 | 8,153 | -0.05(-0.11%) |
Mar 13, 2019 | 45.27 | 45.41 | 44.95 | 45.30 | 13,237 | +0.45(+1.00%) |
Mar 12, 2019 | 44.73 | 45.05 | 44.73 | 44.86 | 5,083 | +0.09(+0.20%) |
Mar 11, 2019 | 44.28 | 44.84 | 44.28 | 44.77 | 8,443 | +0.71(+1.61%) |
Mar 08, 2019 | 43.99 | 44.10 | 43.76 | 44.06 | 7,359 | -0.25(-0.56%) |
Mar 07, 2019 | 44.60 | 44.60 | 44.12 | 44.30 | 146,664 | -0.29(-0.66%) |
Mar 06, 2019 | 44.89 | 44.89 | 44.57 | 44.60 | 7,989 | -0.21(-0.47%) |
Mar 05, 2019 | 44.87 | 44.92 | 44.56 | 44.81 | 7,411 | +0.04(+0.08%) |
Mar 04, 2019 | 45.15 | 45.15 | 44.51 | 44.77 | 31,945 | -0.19(-0.42%) |