Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.18 | 46.33 | 46.18 | 46.26 | 902 | +0.05(+0.12%) |
May 30, 2019 | 46.23 | 46.23 | 46.16 | 46.21 | 4,245 | +0.07(+0.15%) |
May 29, 2019 | 46.14 | 46.14 | 46.14 | 46.14 | 7,080 | +0.01(+0.02%) |
May 28, 2019 | 46.16 | 46.16 | 46.10 | 46.13 | 18,125 | +0.04(+0.10%) |
May 24, 2019 | 46.08 | 46.09 | 46.08 | 46.09 | 3,836 | +0.02(+0.05%) |
May 23, 2019 | 46.03 | 46.08 | 46.03 | 46.06 | 6,311 | +0.09(+0.19%) |
May 22, 2019 | 45.98 | 46.09 | 45.98 | 45.98 | 1,091 | +0.00(+0.01%) |
May 21, 2019 | 46.13 | 46.13 | 45.97 | 45.97 | 14,936 | -0.18(-0.39%) |
May 20, 2019 | 46.09 | 46.15 | 46.06 | 46.15 | 3,532 | +0.06(+0.12%) |
May 17, 2019 | 46.17 | 46.17 | 46.01 | 46.10 | 9,048 | +0.06(+0.13%) |
May 16, 2019 | 46.04 | 46.10 | 46.01 | 46.04 | 4,066 | +0.05(+0.11%) |
May 15, 2019 | 46.01 | 46.05 | 45.98 | 45.98 | 10,640 | +0.09(+0.19%) |
May 14, 2019 | 45.98 | 45.99 | 45.89 | 45.90 | 4,124 | -0.03(-0.08%) |
May 13, 2019 | 45.83 | 45.94 | 45.83 | 45.93 | 3,618 | +0.11(+0.25%) |
May 10, 2019 | 45.81 | 45.89 | 45.77 | 45.82 | 7,917 | +0.11(+0.23%) |
May 09, 2019 | 46.21 | 46.21 | 45.71 | 45.71 | 33,180 | +0.12(+0.27%) |
May 08, 2019 | 45.67 | 45.82 | 45.59 | 45.59 | 7,823 | -0.08(-0.17%) |
May 07, 2019 | 45.68 | 45.74 | 45.67 | 45.67 | 4,292 | +0.05(+0.12%) |
May 06, 2019 | 45.68 | 45.70 | 45.61 | 45.61 | 15,665 | +0.08(+0.17%) |
May 03, 2019 | 45.60 | 45.66 | 45.53 | 45.53 | 9,613 | +0.15(+0.33%) |
May 02, 2019 | 45.61 | 45.61 | 45.38 | 45.38 | 4,671 | -0.11(-0.23%) |
May 01, 2019 | 45.57 | 45.62 | 45.46 | 45.49 | 5,137 | -0.04(-0.10%) |
Apr 30, 2019 | 45.56 | 45.56 | 45.38 | 45.53 | 26,044 | +0.03(+0.07%) |
Apr 29, 2019 | 45.47 | 45.52 | 45.47 | 45.50 | 3,115 | +0.04(+0.09%) |
Apr 26, 2019 | 45.50 | 45.52 | 45.46 | 45.46 | 7,917 | +0.09(+0.20%) |
Apr 25, 2019 | 45.41 | 45.44 | 45.36 | 45.37 | 18,008 | -0.00(-0.01%) |
Apr 24, 2019 | 45.44 | 45.44 | 45.37 | 45.37 | 4,067 | +0.11(+0.23%) |
Apr 23, 2019 | 45.24 | 45.27 | 45.23 | 45.27 | 10,754 | +0.01(+0.03%) |
Apr 22, 2019 | 45.31 | 45.31 | 45.19 | 45.25 | 5,383 | -0.02(-0.04%) |
Apr 18, 2019 | 45.22 | 45.33 | 45.10 | 45.27 | 7,936 | +0.08(+0.18%) |
Apr 17, 2019 | 45.15 | 45.19 | 45.15 | 45.19 | 846 | +0.01(+0.02%) |
Apr 16, 2019 | 45.31 | 45.31 | 45.16 | 45.19 | 2,295 | -0.32(-0.71%) |
Apr 15, 2019 | 45.97 | 45.97 | 45.51 | 45.51 | 1,105 | +0.33(+0.73%) |
Apr 12, 2019 | 45.20 | 45.24 | 45.17 | 45.18 | 3,741 | -0.02(-0.04%) |
Apr 11, 2019 | 45.16 | 45.20 | 45.16 | 45.20 | 688 | +0.00(+0.00%) |
Apr 10, 2019 | 45.12 | 45.26 | 45.12 | 45.20 | 1,841 | +0.08(+0.19%) |
Apr 09, 2019 | 45.11 | 45.19 | 45.11 | 45.11 | 1,920 | -0.08(-0.18%) |
Apr 08, 2019 | 45.22 | 45.22 | 45.12 | 45.19 | 5,095 | +0.02(+0.05%) |
Apr 05, 2019 | 45.17 | 45.18 | 45.12 | 45.17 | 12,698 | -0.07(-0.16%) |
Apr 04, 2019 | 45.16 | 45.25 | 45.05 | 45.25 | 3,876 | +0.09(+0.19%) |
Apr 03, 2019 | 45.38 | 45.38 | 45.12 | 45.16 | 5,541 | -0.02(-0.04%) |
Apr 02, 2019 | 45.24 | 45.24 | 45.13 | 45.18 | 18,565 | +0.11(+0.24%) |
Apr 01, 2019 | 45.41 | 45.41 | 45.07 | 45.07 | 2,341 | -0.26(-0.57%) |
Mar 29, 2019 | 45.40 | 45.40 | 45.33 | 45.33 | 4,535 | +0.08(+0.18%) |
Mar 28, 2019 | 45.33 | 45.40 | 45.22 | 45.25 | 7,993 | +0.03(+0.06%) |
Mar 27, 2019 | 45.26 | 45.28 | 45.12 | 45.22 | 21,306 | +0.11(+0.23%) |
Mar 26, 2019 | 45.15 | 45.15 | 45.11 | 45.11 | 2,814 | +0.17(+0.37%) |
Mar 25, 2019 | 45.15 | 45.15 | 44.95 | 44.95 | 2,651 | -0.14(-0.31%) |
Mar 22, 2019 | 45.09 | 45.09 | 45.03 | 45.09 | 1,133 | +0.35(+0.79%) |
Mar 21, 2019 | 44.73 | 44.77 | 44.72 | 44.73 | 1,681 | -0.12(-0.27%) |
Mar 20, 2019 | 44.78 | 44.85 | 44.78 | 44.85 | 3,499 | +0.10(+0.23%) |
Mar 19, 2019 | 44.77 | 44.77 | 44.75 | 44.75 | 1,135 | +0.06(+0.13%) |
Mar 18, 2019 | 44.69 | 44.77 | 44.69 | 44.70 | 1,757 | -0.06(-0.14%) |
Mar 15, 2019 | 44.70 | 44.76 | 44.70 | 44.76 | 7,842 | +0.09(+0.19%) |
Mar 14, 2019 | 44.73 | 44.73 | 44.67 | 44.67 | 2,689 | -0.01(-0.03%) |
Mar 13, 2019 | 44.64 | 44.69 | 44.58 | 44.69 | 2,034 | +0.01(+0.02%) |
Mar 11, 2019 | 44.68 | 44.68 | 44.68 | 0 | +0.02(+0.04%) | |
Mar 08, 2019 | 44.57 | 44.66 | 44.57 | 44.66 | 1,250 | +0.11(+0.26%) |
Mar 07, 2019 | 44.55 | 44.55 | 44.55 | 45 | +0.00(+0.00%) | |
Mar 06, 2019 | 44.54 | 44.55 | 44.52 | 44.55 | 3,987 | +0.01(+0.02%) |
Mar 05, 2019 | 44.54 | 44.54 | 44.54 | 45 | +0.00(+0.00%) | |
Mar 04, 2019 | 44.54 | 44.54 | 44.54 | 44.54 | 1,819 | +0.15(+0.34%) |