Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.23 | 47.23 | 46.93 | 47.03 | 6,961 | +0.16(+0.35%) |
May 30, 2019 | 46.78 | 46.88 | 46.72 | 46.87 | 8,035 | +0.13(+0.29%) |
May 29, 2019 | 46.80 | 46.82 | 46.73 | 46.74 | 12,477 | +0.00(+0.00%) |
May 28, 2019 | 46.71 | 46.76 | 46.67 | 46.74 | 9,294 | +0.11(+0.23%) |
May 24, 2019 | 46.63 | 46.64 | 46.61 | 46.63 | 31,326 | -0.01(-0.02%) |
May 23, 2019 | 46.54 | 46.68 | 46.54 | 46.64 | 15,099 | +0.17(+0.36%) |
May 22, 2019 | 46.47 | 46.49 | 46.45 | 46.47 | 6,941 | +0.08(+0.18%) |
May 21, 2019 | 46.43 | 46.43 | 46.37 | 46.38 | 4,910 | -0.04(-0.09%) |
May 20, 2019 | 46.45 | 46.47 | 46.42 | 46.42 | 8,459 | -0.06(-0.13%) |
May 17, 2019 | 46.47 | 46.51 | 46.45 | 46.49 | 6,287 | +0.02(+0.04%) |
May 16, 2019 | 46.44 | 46.48 | 46.44 | 46.47 | 58,472 | -0.04(-0.10%) |
May 15, 2019 | 46.48 | 46.52 | 46.48 | 46.51 | 73,239 | +0.09(+0.20%) |
May 14, 2019 | 46.43 | 46.43 | 46.39 | 46.42 | 9,236 | -0.00(-0.00%) |
May 13, 2019 | 46.37 | 46.45 | 46.37 | 46.42 | 175,827 | +0.10(+0.22%) |
May 10, 2019 | 46.33 | 46.38 | 46.29 | 46.32 | 11,565 | +0.00(+0.00%) |
May 09, 2019 | 46.34 | 46.34 | 46.27 | 46.32 | 16,576 | +0.05(+0.12%) |
May 08, 2019 | 46.37 | 46.37 | 46.26 | 46.27 | 6,286 | -0.05(-0.12%) |
May 07, 2019 | 46.31 | 46.35 | 46.30 | 46.32 | 5,901 | +0.08(+0.18%) |
May 06, 2019 | 46.28 | 46.29 | 46.21 | 46.24 | 66,826 | +0.07(+0.15%) |
May 03, 2019 | 46.18 | 46.20 | 46.14 | 46.17 | 50,414 | +0.04(+0.09%) |
May 02, 2019 | 46.18 | 46.18 | 46.09 | 46.13 | 48,198 | -0.08(-0.17%) |
May 01, 2019 | 46.25 | 46.34 | 46.18 | 46.21 | 14,053 | -0.03(-0.07%) |
Apr 30, 2019 | 46.16 | 46.24 | 46.16 | 46.24 | 16,495 | +0.08(+0.17%) |
Apr 29, 2019 | 46.18 | 46.19 | 46.15 | 46.16 | 5,799 | -0.07(-0.14%) |
Apr 26, 2019 | 46.22 | 46.25 | 46.22 | 46.23 | 11,594 | +0.11(+0.23%) |
Apr 25, 2019 | 46.15 | 46.15 | 46.11 | 46.12 | 40,556 | -0.04(-0.09%) |
Apr 24, 2019 | 46.14 | 46.18 | 46.14 | 46.16 | 9,550 | +0.13(+0.28%) |
Apr 23, 2019 | 46.04 | 46.04 | 46.01 | 46.03 | 7,884 | +0.06(+0.14%) |
Apr 22, 2019 | 46.23 | 46.23 | 45.96 | 45.97 | 16,916 | -0.06(-0.13%) |
Apr 18, 2019 | 46.07 | 46.07 | 46.03 | 46.03 | 46,603 | +0.06(+0.14%) |
Apr 17, 2019 | 45.99 | 45.99 | 45.95 | 45.96 | 39,974 | +0.01(+0.02%) |
Apr 16, 2019 | 46.00 | 46.00 | 45.94 | 45.95 | 3,966 | -0.08(-0.17%) |
Apr 15, 2019 | 46.03 | 46.04 | 46.02 | 46.03 | 5,306 | +0.03(+0.07%) |
Apr 12, 2019 | 46.04 | 46.04 | 46.00 | 46.00 | 3,264 | -0.10(-0.23%) |
Apr 11, 2019 | 46.13 | 46.13 | 46.10 | 46.11 | 22,262 | -0.06(-0.13%) |
Apr 10, 2019 | 46.14 | 46.19 | 46.13 | 46.17 | 105,413 | +0.08(+0.17%) |
Apr 09, 2019 | 46.11 | 46.12 | 46.08 | 46.09 | 87,517 | +0.04(+0.08%) |
Apr 08, 2019 | 46.05 | 46.05 | 46.03 | 46.05 | 16,294 | -0.01(-0.02%) |
Apr 05, 2019 | 46.06 | 46.08 | 46.06 | 46.06 | 1,575 | +0.02(+0.04%) |
Apr 04, 2019 | 46.04 | 46.06 | 46.04 | 46.04 | 3,676 | +0.04(+0.08%) |
Apr 03, 2019 | 46.02 | 46.03 | 46.00 | 46.00 | 41,724 | -0.07(-0.15%) |
Apr 02, 2019 | 46.10 | 46.10 | 46.07 | 46.07 | 585 | +0.04(+0.08%) |
Apr 01, 2019 | 46.17 | 46.17 | 46.02 | 46.04 | 10,555 | -0.22(-0.47%) |
Mar 29, 2019 | 46.18 | 46.26 | 46.18 | 46.26 | 17,495 | -0.01(-0.03%) |
Mar 28, 2019 | 46.26 | 46.28 | 46.26 | 46.27 | 2,311 | -0.01(-0.02%) |
Mar 27, 2019 | 46.30 | 46.30 | 46.28 | 46.28 | 875 | +0.09(+0.21%) |
Mar 26, 2019 | 46.15 | 46.20 | 46.15 | 46.19 | 6,886 | +0.01(+0.02%) |
Mar 25, 2019 | 46.11 | 46.23 | 46.11 | 46.18 | 2,721 | +0.08(+0.18%) |
Mar 22, 2019 | 46.05 | 46.11 | 46.05 | 46.09 | 1,580 | +0.23(+0.51%) |
Mar 21, 2019 | 45.87 | 45.87 | 45.85 | 45.86 | 48,218 | +0.02(+0.04%) |
Mar 20, 2019 | 45.69 | 45.86 | 45.69 | 45.84 | 4,118 | +0.19(+0.42%) |
Mar 19, 2019 | 45.63 | 45.67 | 45.63 | 45.65 | 4,126 | -0.01(-0.02%) |
Mar 18, 2019 | 45.67 | 45.68 | 45.66 | 45.66 | 1,403 | -0.02(-0.04%) |
Mar 15, 2019 | 45.69 | 45.71 | 45.65 | 45.68 | 39,392 | +0.09(+0.20%) |
Mar 14, 2019 | 45.59 | 45.59 | 45.58 | 45.58 | 1,127 | -0.03(-0.07%) |
Mar 13, 2019 | 45.63 | 45.63 | 45.62 | 45.62 | 4,938 | -0.02(-0.05%) |
Mar 12, 2019 | 45.64 | 45.64 | 45.64 | 45.64 | 0 | +0.00(+0.00%) |
Mar 11, 2019 | 45.64 | 45.64 | 45.64 | 45.64 | 0 | +0.09(+0.20%) |
Mar 08, 2019 | 45.51 | 45.55 | 45.51 | 45.55 | 112 | +0.05(+0.12%) |
Mar 07, 2019 | 45.49 | 45.49 | 45.49 | 45.49 | 281 | +0.10(+0.22%) |
Mar 06, 2019 | 45.36 | 45.40 | 45.36 | 45.40 | 917 | +0.08(+0.18%) |
Mar 05, 2019 | 45.30 | 45.32 | 45.30 | 45.32 | 2,312 | +0.00(+0.00%) |
Mar 04, 2019 | 45.32 | 45.32 | 45.32 | 45.32 | 9 | +0.10(+0.22%) |