Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.66 | 46.71 | 46.62 | 46.71 | 558,145 | +0.10(+0.21%) |
May 30, 2019 | 46.55 | 46.62 | 46.52 | 46.61 | 1,138,611 | +0.05(+0.11%) |
May 29, 2019 | 46.53 | 46.59 | 46.51 | 46.55 | 1,432,046 | +0.03(+0.06%) |
May 28, 2019 | 46.51 | 46.54 | 46.50 | 46.53 | 630,461 | +0.09(+0.19%) |
May 24, 2019 | 46.48 | 46.49 | 46.44 | 46.44 | 479,633 | -0.03(-0.06%) |
May 23, 2019 | 46.40 | 46.49 | 46.39 | 46.47 | 560,678 | +0.08(+0.17%) |
May 22, 2019 | 46.34 | 46.39 | 46.34 | 46.39 | 761,494 | +0.05(+0.12%) |
May 21, 2019 | 46.36 | 46.36 | 46.31 | 46.33 | 1,253,655 | +0.00(+0.00%) |
May 20, 2019 | 46.38 | 46.39 | 46.32 | 46.33 | 447,056 | -0.05(-0.11%) |
May 17, 2019 | 46.40 | 46.41 | 46.36 | 46.39 | 466,228 | -0.02(-0.04%) |
May 16, 2019 | 46.41 | 46.43 | 46.36 | 46.40 | 4,644,256 | -0.04(-0.08%) |
May 15, 2019 | 46.46 | 46.48 | 46.40 | 46.44 | 619,847 | +0.04(+0.08%) |
May 14, 2019 | 46.37 | 46.41 | 46.35 | 46.40 | 481,450 | +0.05(+0.11%) |
May 13, 2019 | 46.35 | 46.41 | 46.34 | 46.35 | 1,364,845 | +0.06(+0.13%) |
May 10, 2019 | 46.30 | 46.34 | 46.28 | 46.29 | 827,924 | -0.02(-0.04%) |
May 09, 2019 | 46.30 | 46.33 | 46.27 | 46.31 | 546,067 | +0.01(+0.02%) |
May 08, 2019 | 46.32 | 46.34 | 46.28 | 46.30 | 538,350 | -0.04(-0.08%) |
May 07, 2019 | 46.31 | 46.33 | 46.28 | 46.33 | 1,274,373 | +0.09(+0.19%) |
May 06, 2019 | 46.30 | 46.31 | 46.24 | 46.24 | 406,658 | +0.00(+0.00%) |
May 03, 2019 | 46.23 | 46.29 | 46.23 | 46.24 | 759,325 | +0.04(+0.10%) |
May 02, 2019 | 46.20 | 46.21 | 46.14 | 46.20 | 757,467 | -0.01(-0.02%) |
May 01, 2019 | 46.21 | 46.32 | 46.15 | 46.21 | 727,351 | +0.01(+0.03%) |
Apr 30, 2019 | 46.15 | 46.19 | 46.13 | 46.19 | 475,659 | +0.04(+0.08%) |
Apr 29, 2019 | 46.18 | 46.19 | 46.12 | 46.16 | 531,581 | -0.04(-0.10%) |
Apr 26, 2019 | 46.21 | 46.22 | 46.19 | 46.20 | 881,994 | +0.06(+0.13%) |
Apr 25, 2019 | 46.12 | 46.14 | 46.10 | 46.14 | 604,327 | +0.02(+0.04%) |
Apr 24, 2019 | 46.10 | 46.13 | 46.10 | 46.12 | 591,781 | +0.07(+0.15%) |
Apr 23, 2019 | 46.03 | 46.07 | 46.03 | 46.05 | 821,783 | +0.05(+0.12%) |
Apr 22, 2019 | 46.04 | 46.05 | 46.00 | 46.00 | 791,656 | -0.02(-0.04%) |
Apr 18, 2019 | 46.03 | 46.07 | 46.02 | 46.02 | 1,005,186 | -0.02(-0.04%) |
Apr 17, 2019 | 46.02 | 46.06 | 46.01 | 46.03 | 839,598 | +0.02(+0.04%) |
Apr 16, 2019 | 46.04 | 46.05 | 45.97 | 46.02 | 687,871 | -0.04(-0.08%) |
Apr 15, 2019 | 46.06 | 46.10 | 46.04 | 46.05 | 635,374 | -0.04(-0.10%) |
Apr 12, 2019 | 46.12 | 46.13 | 46.09 | 46.10 | 512,981 | -0.05(-0.12%) |
Apr 11, 2019 | 46.18 | 46.19 | 46.14 | 46.15 | 1,558,160 | -0.04(-0.08%) |
Apr 10, 2019 | 46.14 | 46.19 | 46.12 | 46.18 | 726,178 | +0.07(+0.15%) |
Apr 09, 2019 | 46.16 | 46.17 | 46.10 | 46.11 | 1,274,941 | -0.01(-0.02%) |
Apr 08, 2019 | 46.16 | 46.16 | 46.11 | 46.12 | 570,029 | -0.01(-0.02%) |
Apr 05, 2019 | 46.10 | 46.16 | 46.09 | 46.13 | 504,851 | +0.03(+0.06%) |
Apr 04, 2019 | 46.06 | 46.10 | 46.04 | 46.10 | 525,649 | +0.04(+0.10%) |
Apr 03, 2019 | 46.07 | 46.10 | 46.05 | 46.06 | 985,616 | -0.06(-0.13%) |
Apr 02, 2019 | 46.10 | 46.12 | 46.07 | 46.12 | 581,528 | +0.09(+0.19%) |
Apr 01, 2019 | 46.17 | 46.19 | 46.02 | 46.03 | 1,132,166 | -0.20(-0.44%) |
Mar 29, 2019 | 46.22 | 46.24 | 46.19 | 46.24 | 430,764 | -0.03(-0.06%) |
Mar 28, 2019 | 46.25 | 46.26 | 46.19 | 46.26 | 587,600 | +0.01(+0.02%) |
Mar 27, 2019 | 46.27 | 46.33 | 46.25 | 46.26 | 436,992 | +0.04(+0.08%) |
Mar 26, 2019 | 46.19 | 46.24 | 46.14 | 46.22 | 463,238 | +0.04(+0.08%) |
Mar 25, 2019 | 46.14 | 46.23 | 46.11 | 46.19 | 461,514 | +0.04(+0.08%) |
Mar 22, 2019 | 46.11 | 46.19 | 46.09 | 46.15 | 1,120,055 | +0.12(+0.27%) |
Mar 21, 2019 | 46.02 | 46.03 | 46.00 | 46.03 | 1,130,963 | +0.04(+0.08%) |
Mar 20, 2019 | 45.89 | 46.03 | 45.88 | 45.99 | 385,822 | +0.10(+0.21%) |
Mar 19, 2019 | 45.87 | 45.91 | 45.84 | 45.89 | 488,899 | +0.02(+0.05%) |
Mar 18, 2019 | 45.86 | 45.88 | 45.84 | 45.87 | 642,312 | +0.01(+0.03%) |
Mar 15, 2019 | 45.85 | 45.88 | 45.83 | 45.86 | 383,316 | +0.03(+0.06%) |
Mar 14, 2019 | 45.85 | 45.85 | 45.81 | 45.83 | 471,792 | -0.02(-0.04%) |
Mar 13, 2019 | 45.84 | 45.87 | 45.81 | 45.85 | 646,933 | +0.00(+0.00%) |
Mar 12, 2019 | 45.79 | 45.86 | 45.78 | 45.85 | 486,786 | +0.11(+0.23%) |
Mar 11, 2019 | 45.76 | 45.78 | 45.73 | 45.74 | 1,963,746 | -0.01(-0.02%) |
Mar 08, 2019 | 45.73 | 45.78 | 45.71 | 45.75 | 433,821 | +0.04(+0.10%) |
Mar 07, 2019 | 45.66 | 45.73 | 45.66 | 45.71 | 523,910 | +0.06(+0.14%) |
Mar 06, 2019 | 45.59 | 45.65 | 45.59 | 45.65 | 434,902 | +0.08(+0.17%) |
Mar 05, 2019 | 45.55 | 45.60 | 45.53 | 45.57 | 2,236,732 | +0.02(+0.04%) |
Mar 04, 2019 | 45.54 | 45.60 | 45.53 | 45.55 | 539,758 | +0.04(+0.10%) |