Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.20 | 44.23 | 44.18 | 44.21 | 817 | +0.09(+0.19%) |
May 30, 2019 | 44.13 | 44.16 | 44.10 | 44.13 | 6,659 | +0.03(+0.08%) |
May 29, 2019 | 44.10 | 44.14 | 44.09 | 44.09 | 875 | +0.03(+0.07%) |
May 28, 2019 | 44.05 | 44.10 | 44.02 | 44.06 | 5,135 | +0.01(+0.02%) |
May 24, 2019 | 44.06 | 44.06 | 43.99 | 44.05 | 2,921 | +0.06(+0.14%) |
May 23, 2019 | 43.99 | 44.03 | 43.97 | 43.99 | 6,423 | +0.07(+0.16%) |
May 22, 2019 | 43.94 | 43.97 | 43.92 | 43.92 | 28,415 | -0.02(-0.04%) |
May 21, 2019 | 43.94 | 43.94 | 43.90 | 43.94 | 5,940 | -0.03(-0.06%) |
May 20, 2019 | 43.97 | 43.99 | 43.96 | 43.96 | 3,753 | -0.02(-0.05%) |
May 17, 2019 | 43.94 | 44.00 | 43.94 | 43.99 | 2,921 | +0.00(+0.00%) |
May 16, 2019 | 44.02 | 44.02 | 43.99 | 43.99 | 2,242 | -0.02(-0.04%) |
May 15, 2019 | 44.01 | 44.02 | 43.94 | 44.00 | 30,430 | +0.05(+0.12%) |
May 14, 2019 | 43.95 | 43.95 | 43.94 | 43.95 | 599 | +0.05(+0.11%) |
May 13, 2019 | 43.92 | 43.94 | 43.90 | 43.90 | 5,993 | +0.06(+0.13%) |
May 10, 2019 | 43.88 | 43.88 | 43.85 | 43.85 | 1,986 | +0.02(+0.04%) |
May 09, 2019 | 43.85 | 43.85 | 43.82 | 43.83 | 3,906 | -0.01(-0.02%) |
May 08, 2019 | 43.84 | 44.02 | 43.83 | 43.84 | 13,815 | +0.03(+0.06%) |
May 07, 2019 | 43.82 | 43.86 | 43.81 | 43.81 | 3,461 | +0.04(+0.09%) |
May 06, 2019 | 43.81 | 43.81 | 43.76 | 43.78 | 1,983 | +0.04(+0.10%) |
May 03, 2019 | 43.77 | 43.78 | 43.73 | 43.73 | 9,231 | -0.02(-0.05%) |
May 02, 2019 | 43.75 | 43.75 | 43.68 | 43.75 | 22,963 | +0.00(+0.00%) |
May 01, 2019 | 43.70 | 43.77 | 43.70 | 43.75 | 7,858 | +0.04(+0.09%) |
Apr 30, 2019 | 43.71 | 43.75 | 43.68 | 43.71 | 33,310 | +0.00(+0.00%) |
Apr 29, 2019 | 43.73 | 43.75 | 43.71 | 43.71 | 2,952 | +0.03(+0.08%) |
Apr 26, 2019 | 43.68 | 43.69 | 43.68 | 43.68 | 2,694 | +0.03(+0.07%) |
Apr 25, 2019 | 43.65 | 43.68 | 43.63 | 43.65 | 14,188 | +0.02(+0.04%) |
Apr 24, 2019 | 43.61 | 43.65 | 43.61 | 43.63 | 14,392 | +0.09(+0.20%) |
Apr 23, 2019 | 43.52 | 43.56 | 43.52 | 43.55 | 4,778 | -0.00(-0.01%) |
Apr 22, 2019 | 43.58 | 43.58 | 43.55 | 43.55 | 3,907 | -0.02(-0.04%) |
Apr 18, 2019 | 43.59 | 43.59 | 43.51 | 43.57 | 1,874 | +0.00(+0.01%) |
Apr 17, 2019 | 43.55 | 43.60 | 43.52 | 43.57 | 38,297 | -0.02(-0.06%) |
Apr 16, 2019 | 43.65 | 43.65 | 43.59 | 43.59 | 28,800 | -0.00(-0.01%) |
Apr 15, 2019 | 43.60 | 43.61 | 43.58 | 43.59 | 3,100 | -0.06(-0.15%) |
Apr 12, 2019 | 43.62 | 43.68 | 43.62 | 43.66 | 3,046 | +0.00(+0.00%) |
Apr 11, 2019 | 43.66 | 43.68 | 43.65 | 43.66 | 5,196 | +0.00(+0.01%) |
Apr 10, 2019 | 43.65 | 43.68 | 43.63 | 43.65 | 28,860 | +0.00(+0.00%) |
Apr 09, 2019 | 43.64 | 43.65 | 43.64 | 43.65 | 10,368 | +0.02(+0.05%) |
Apr 08, 2019 | 43.60 | 43.63 | 43.60 | 43.63 | 1,046 | -0.01(-0.03%) |
Apr 05, 2019 | 43.65 | 43.65 | 43.65 | 43.65 | 2,929 | +0.03(+0.08%) |
Apr 04, 2019 | 43.61 | 43.65 | 43.61 | 43.61 | 1,024 | -0.01(-0.03%) |
Apr 03, 2019 | 43.61 | 43.64 | 43.61 | 43.62 | 10,804 | -0.00(-0.00%) |
Apr 02, 2019 | 43.62 | 43.63 | 43.62 | 43.62 | 3,123 | -0.05(-0.11%) |
Apr 01, 2019 | 43.69 | 43.69 | 43.67 | 43.67 | 4,158 | -0.07(-0.17%) |
Mar 29, 2019 | 43.71 | 43.77 | 43.71 | 43.75 | 1,645 | -0.06(-0.13%) |
Mar 28, 2019 | 43.80 | 43.81 | 43.79 | 43.81 | 5,415 | -0.00(-0.00%) |
Mar 27, 2019 | 43.81 | 43.84 | 43.80 | 43.81 | 17,124 | +0.05(+0.11%) |
Mar 26, 2019 | 43.77 | 43.78 | 43.74 | 43.76 | 12,117 | +0.04(+0.09%) |
Mar 25, 2019 | 43.75 | 43.75 | 43.72 | 43.72 | 3,163 | +0.07(+0.16%) |
Mar 22, 2019 | 43.65 | 43.65 | 43.64 | 43.65 | 1,997 | +0.12(+0.28%) |
Mar 21, 2019 | 43.53 | 43.57 | 43.52 | 43.52 | 2,865 | +0.09(+0.20%) |
Mar 20, 2019 | 43.41 | 43.48 | 43.41 | 43.44 | 1,632 | +0.02(+0.04%) |
Mar 19, 2019 | 43.41 | 43.43 | 43.41 | 43.42 | 6,824 | +0.03(+0.07%) |
Mar 18, 2019 | 43.41 | 43.42 | 43.38 | 43.39 | 10,797 | +0.09(+0.20%) |
Mar 15, 2019 | 43.33 | 43.33 | 43.29 | 43.31 | 2,232 | +0.04(+0.09%) |
Mar 14, 2019 | 43.28 | 43.34 | 43.27 | 43.27 | 3,465 | -0.08(-0.17%) |
Mar 13, 2019 | 43.36 | 43.36 | 43.33 | 43.35 | 3,562 | +0.08(+0.18%) |
Mar 12, 2019 | 43.26 | 43.30 | 43.26 | 43.27 | 1,628 | +0.01(+0.03%) |
Mar 11, 2019 | 43.25 | 43.30 | 43.25 | 43.25 | 4,539 | +0.06(+0.13%) |
Mar 08, 2019 | 43.20 | 43.20 | 43.20 | 43.20 | 117 | +0.05(+0.12%) |
Mar 07, 2019 | 43.14 | 43.14 | 43.14 | 43.14 | 56 | +0.09(+0.20%) |
Mar 06, 2019 | 43.03 | 43.12 | 43.03 | 43.06 | 4,820 | +0.01(+0.03%) |
Mar 05, 2019 | 43.04 | 43.08 | 43.04 | 43.04 | 26,705 | +0.04(+0.10%) |
Mar 04, 2019 | 42.95 | 43.00 | 42.95 | 43.00 | 1,329 | -0.03(-0.06%) |