Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.54 | 45.03 | 44.54 | 44.79 | 26,776 | +0.23(+0.52%) |
May 30, 2019 | 44.54 | 44.59 | 44.54 | 44.55 | 1,753 | +0.12(+0.26%) |
May 29, 2019 | 44.45 | 44.47 | 44.43 | 44.44 | 2,149 | -0.23(-0.51%) |
May 28, 2019 | 44.67 | 44.70 | 44.66 | 44.67 | 2,003 | -0.28(-0.62%) |
May 27, 2019 | 44.96 | 44.99 | 44.93 | 44.95 | 1,654 | -0.02(-0.05%) |
May 26, 2019 | 44.91 | 44.98 | 44.83 | 44.97 | 306 | +0.14(+0.31%) |
May 24, 2019 | 45.07 | 45.11 | 44.83 | 44.83 | 26,840 | -0.24(-0.53%) |
May 23, 2019 | 45.07 | 45.11 | 45.06 | 45.07 | 1,877 | +0.21(+0.46%) |
May 22, 2019 | 44.86 | 44.89 | 44.86 | 44.86 | 1,977 | +0.08(+0.18%) |
May 21, 2019 | 44.80 | 44.81 | 44.75 | 44.79 | 1,912 | -0.40(-0.88%) |
May 20, 2019 | 45.20 | 45.21 | 45.17 | 45.18 | 751 | +0.21(+0.48%) |
May 19, 2019 | 45.00 | 45.01 | 44.96 | 44.97 | 333 | -0.02(-0.05%) |
May 17, 2019 | 44.77 | 45.16 | 44.71 | 44.99 | 29,109 | +0.25(+0.56%) |
May 16, 2019 | 44.77 | 44.78 | 44.73 | 44.74 | 2,261 | -0.23(-0.51%) |
May 15, 2019 | 44.99 | 45.02 | 44.97 | 44.97 | 2,248 | +0.03(+0.08%) |
May 14, 2019 | 44.98 | 44.99 | 44.92 | 44.94 | 1,817 | -0.21(-0.46%) |
May 13, 2019 | 45.13 | 45.20 | 45.13 | 45.14 | 2,303 | +0.34(+0.76%) |
May 12, 2019 | 44.81 | 44.83 | 44.80 | 44.80 | 301 | -0.02(-0.04%) |
May 10, 2019 | 45.23 | 45.26 | 44.67 | 44.82 | 27,278 | -0.41(-0.90%) |
May 09, 2019 | 45.23 | 45.26 | 45.21 | 45.23 | 2,052 | +0.16(+0.35%) |
May 08, 2019 | 45.07 | 45.09 | 45.07 | 45.07 | 1,111 | -0.19(-0.43%) |
May 07, 2019 | 45.26 | 45.28 | 45.26 | 45.27 | 1,252 | +0.58(+1.30%) |
May 06, 2019 | 44.66 | 44.70 | 44.66 | 44.69 | 1,441 | +0.18(+0.41%) |
May 05, 2019 | 44.64 | 44.64 | 44.49 | 44.50 | 239 | +0.03(+0.07%) |
May 03, 2019 | 44.76 | 44.77 | 44.22 | 44.47 | 16,968 | -0.29(-0.64%) |
May 02, 2019 | 44.76 | 44.77 | 44.76 | 44.76 | 1,254 | +0.40(+0.90%) |
May 01, 2019 | 44.32 | 44.39 | 44.32 | 44.36 | 340 | -0.01(-0.01%) |
Apr 30, 2019 | 44.35 | 44.37 | 44.34 | 44.36 | 236 | +0.03(+0.07%) |
Apr 29, 2019 | 44.36 | 44.37 | 44.33 | 44.33 | 976 | -0.62(-1.38%) |
Apr 28, 2019 | 44.92 | 44.97 | 44.92 | 44.95 | 192 | -0.96(-2.10%) |
Apr 26, 2019 | 45.04 | 45.92 | 44.13 | 45.92 | 16,473 | +0.87(+1.94%) |
Apr 25, 2019 | 45.04 | 45.06 | 45.04 | 45.05 | 632 | +1.13(+2.57%) |
Apr 24, 2019 | 43.91 | 43.93 | 43.91 | 43.92 | 1,327 | +1.52(+3.59%) |
Apr 23, 2019 | 42.40 | 42.40 | 42.39 | 42.39 | 1,125 | +0.85(+2.06%) |
Apr 22, 2019 | 41.55 | 41.55 | 41.54 | 41.54 | 90 | -0.06(-0.15%) |
Apr 21, 2019 | 41.60 | 41.61 | 41.59 | 41.60 | 98 | +0.01(+0.02%) |
Apr 19, 2019 | 41.86 | 41.86 | 41.58 | 41.59 | 1,256 | -0.24(-0.58%) |
Apr 18, 2019 | 41.86 | 41.86 | 41.83 | 41.83 | 272 | +0.21(+0.51%) |
Apr 17, 2019 | 41.62 | 41.64 | 41.62 | 41.62 | 1,283 | -0.70(-1.65%) |
Apr 16, 2019 | 42.32 | 42.34 | 42.32 | 42.32 | 1,038 | +0.71(+1.71%) |
Apr 15, 2019 | 41.61 | 41.63 | 41.61 | 41.61 | 1,007 | -0.53(-1.26%) |
Apr 14, 2019 | 42.16 | 42.16 | 42.14 | 42.15 | 171 | -0.03(-0.07%) |
Apr 12, 2019 | 42.72 | 42.72 | 42.09 | 42.18 | 17,270 | -0.54(-1.25%) |
Apr 11, 2019 | 42.72 | 42.72 | 42.71 | 42.71 | 1,257 | -0.28(-0.65%) |
Apr 10, 2019 | 43.02 | 43.02 | 42.99 | 42.99 | 410 | -0.41(-0.93%) |
Apr 09, 2019 | 43.38 | 43.41 | 43.38 | 43.39 | 537 | -0.32(-0.74%) |
Apr 08, 2019 | 43.72 | 43.72 | 43.69 | 43.72 | 381 | -0.23(-0.51%) |
Apr 07, 2019 | 43.96 | 43.96 | 43.94 | 43.94 | 179 | +0.02(+0.05%) |
Apr 05, 2019 | 43.40 | 44.06 | 43.39 | 43.92 | 19,443 | +0.52(+1.19%) |
Apr 04, 2019 | 43.40 | 43.41 | 43.40 | 43.41 | 1,610 | +0.57(+1.32%) |
Apr 03, 2019 | 42.84 | 42.85 | 42.84 | 42.84 | 1,260 | +0.13(+0.30%) |
Apr 02, 2019 | 42.71 | 42.73 | 42.71 | 42.71 | 1,066 | +0.00(+0.01%) |
Apr 01, 2019 | 42.70 | 42.73 | 42.70 | 42.71 | 1,250 | -0.67(-1.54%) |
Mar 31, 2019 | 43.35 | 43.37 | 43.34 | 43.37 | 198 | +0.01(+0.03%) |
Mar 29, 2019 | 43.62 | 43.63 | 43.09 | 43.36 | 17,121 | -0.25(-0.58%) |
Mar 28, 2019 | 43.62 | 43.63 | 43.61 | 43.61 | 1,152 | -0.25(-0.57%) |
Mar 27, 2019 | 43.88 | 43.88 | 43.87 | 43.87 | 1,232 | +1.25(+2.92%) |
Mar 26, 2019 | 42.62 | 42.63 | 42.62 | 42.62 | 1,271 | +0.59(+1.41%) |
Mar 25, 2019 | 42.03 | 42.05 | 42.03 | 42.03 | 1,210 | +1.05(+2.56%) |
Mar 24, 2019 | 40.86 | 40.98 | 40.86 | 40.98 | 104 | -0.80(-1.91%) |
Mar 22, 2019 | 41.02 | 42.18 | 41.00 | 41.78 | 17,979 | +0.76(+1.85%) |
Mar 21, 2019 | 41.02 | 41.03 | 41.02 | 41.02 | 1,308 | +0.17(+0.42%) |
Mar 20, 2019 | 40.85 | 40.86 | 40.85 | 40.85 | 1,499 | +0.34(+0.83%) |
Mar 19, 2019 | 40.51 | 40.54 | 40.51 | 40.51 | 1,225 | +0.48(+1.20%) |
Mar 18, 2019 | 40.03 | 40.05 | 40.03 | 40.03 | 910 | +0.02(+0.05%) |
Mar 17, 2019 | 39.93 | 40.01 | 39.93 | 40.01 | 104 | +0.02(+0.04%) |
Mar 15, 2019 | 40.73 | 40.75 | 39.81 | 40.00 | 17,808 | -0.74(-1.81%) |
Mar 14, 2019 | 40.73 | 40.75 | 40.73 | 40.73 | 1,393 | -0.50(-1.22%) |
Mar 13, 2019 | 41.27 | 41.27 | 41.23 | 41.24 | 1,671 | -0.25(-0.60%) |
Mar 12, 2019 | 41.49 | 41.49 | 41.48 | 41.49 | 1,292 | +0.24(+0.57%) |
Mar 11, 2019 | 41.26 | 41.26 | 41.25 | 41.25 | 1,633 | +0.05(+0.13%) |
Mar 10, 2019 | 41.19 | 41.21 | 41.19 | 41.20 | 217 | +0.01(+0.02%) |
Mar 08, 2019 | 42.42 | 42.43 | 40.91 | 41.19 | 16,465 | -1.24(-2.93%) |
Mar 07, 2019 | 42.42 | 42.43 | 42.42 | 42.43 | 694 | +1.71(+4.20%) |
Mar 06, 2019 | 40.72 | 40.72 | 40.72 | 40.72 | 645 | +0.89(+2.25%) |
Mar 05, 2019 | 39.86 | 39.86 | 39.82 | 39.83 | 564 | +0.00(+0.01%) |
Mar 04, 2019 | 39.82 | 39.84 | 39.82 | 39.82 | 589 | -0.00(-0.00%) |
Mar 03, 2019 | 39.79 | 39.82 | 39.79 | 39.82 | 191 | -0.01(-0.02%) |