Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.30 | 46.45 | 46.30 | 46.38 | 900 | +0.05(+0.12%) |
May 30, 2019 | 46.34 | 46.34 | 46.27 | 46.32 | 4,235 | +0.07(+0.15%) |
May 29, 2019 | 46.25 | 46.25 | 46.25 | 46.25 | 7,063 | +0.01(+0.02%) |
May 28, 2019 | 46.27 | 46.27 | 46.21 | 46.24 | 18,081 | +0.04(+0.10%) |
May 24, 2019 | 46.19 | 46.20 | 46.19 | 46.20 | 3,826 | +0.02(+0.05%) |
May 23, 2019 | 46.14 | 46.19 | 46.14 | 46.17 | 6,296 | +0.09(+0.19%) |
May 22, 2019 | 46.09 | 46.20 | 46.09 | 46.09 | 1,088 | +0.00(+0.01%) |
May 21, 2019 | 46.24 | 46.24 | 46.08 | 46.08 | 14,900 | -0.18(-0.39%) |
May 20, 2019 | 46.20 | 46.26 | 46.18 | 46.26 | 3,523 | +0.06(+0.12%) |
May 17, 2019 | 46.28 | 46.28 | 46.12 | 46.21 | 9,026 | +0.06(+0.13%) |
May 16, 2019 | 46.15 | 46.21 | 46.12 | 46.15 | 4,056 | +0.05(+0.11%) |
May 15, 2019 | 46.12 | 46.16 | 46.10 | 46.10 | 10,614 | +0.09(+0.19%) |
May 14, 2019 | 46.10 | 46.10 | 46.01 | 46.01 | 4,114 | -0.03(-0.08%) |
May 13, 2019 | 45.95 | 46.05 | 45.95 | 46.04 | 3,609 | +0.11(+0.25%) |
May 10, 2019 | 45.92 | 46.00 | 45.88 | 45.93 | 7,898 | +0.11(+0.23%) |
May 09, 2019 | 46.32 | 46.32 | 45.82 | 45.82 | 33,100 | +0.12(+0.27%) |
May 08, 2019 | 45.78 | 45.93 | 45.70 | 45.70 | 7,804 | -0.08(-0.17%) |
May 07, 2019 | 45.79 | 45.85 | 45.78 | 45.78 | 4,281 | +0.05(+0.12%) |
May 06, 2019 | 45.79 | 45.81 | 45.72 | 45.72 | 15,627 | +0.08(+0.17%) |
May 03, 2019 | 45.72 | 45.77 | 45.64 | 45.64 | 9,590 | +0.15(+0.33%) |
May 02, 2019 | 45.72 | 45.72 | 45.49 | 45.49 | 4,659 | -0.11(-0.23%) |
May 01, 2019 | 45.68 | 45.73 | 45.58 | 45.60 | 5,124 | -0.04(-0.10%) |
Apr 30, 2019 | 45.67 | 45.67 | 45.49 | 45.64 | 25,981 | +0.03(+0.07%) |
Apr 29, 2019 | 45.58 | 45.63 | 45.58 | 45.61 | 3,108 | +0.04(+0.09%) |
Apr 26, 2019 | 45.61 | 45.63 | 45.57 | 45.57 | 7,898 | +0.09(+0.20%) |
Apr 25, 2019 | 45.52 | 45.55 | 45.47 | 45.48 | 17,964 | -0.00(-0.01%) |
Apr 24, 2019 | 45.55 | 45.55 | 45.48 | 45.48 | 4,057 | +0.11(+0.23%) |
Apr 23, 2019 | 45.35 | 45.38 | 45.34 | 45.38 | 10,728 | +0.01(+0.03%) |
Apr 22, 2019 | 45.42 | 45.42 | 45.30 | 45.36 | 5,370 | -0.02(-0.04%) |
Apr 18, 2019 | 45.33 | 45.44 | 45.21 | 45.38 | 7,917 | +0.08(+0.18%) |
Apr 17, 2019 | 45.25 | 45.30 | 45.25 | 45.30 | 844 | +0.01(+0.02%) |
Apr 16, 2019 | 45.42 | 45.42 | 45.27 | 45.30 | 2,290 | -0.33(-0.71%) |
Apr 15, 2019 | 46.08 | 46.08 | 45.62 | 45.62 | 1,102 | +0.33(+0.73%) |
Apr 12, 2019 | 45.31 | 45.35 | 45.28 | 45.29 | 3,732 | -0.02(-0.04%) |
Apr 11, 2019 | 45.27 | 45.31 | 45.27 | 45.31 | 686 | +0.00(+0.00%) |
Apr 10, 2019 | 45.23 | 45.37 | 45.23 | 45.31 | 1,836 | +0.08(+0.19%) |
Apr 09, 2019 | 45.22 | 45.30 | 45.22 | 45.22 | 1,915 | -0.08(-0.18%) |
Apr 08, 2019 | 45.33 | 45.33 | 45.23 | 45.30 | 5,082 | +0.02(+0.05%) |
Apr 05, 2019 | 45.28 | 45.29 | 45.23 | 45.28 | 12,667 | -0.07(-0.16%) |
Apr 04, 2019 | 45.27 | 45.36 | 45.16 | 45.36 | 3,867 | +0.09(+0.19%) |
Apr 03, 2019 | 45.49 | 45.49 | 45.23 | 45.27 | 5,528 | -0.02(-0.04%) |
Apr 02, 2019 | 45.35 | 45.35 | 45.24 | 45.29 | 18,520 | +0.11(+0.24%) |
Apr 01, 2019 | 45.52 | 45.52 | 45.18 | 45.18 | 2,335 | -0.26(-0.57%) |
Mar 29, 2019 | 45.51 | 45.51 | 45.44 | 45.44 | 4,524 | +0.08(+0.18%) |
Mar 28, 2019 | 45.44 | 45.51 | 45.33 | 45.36 | 7,973 | +0.03(+0.06%) |
Mar 27, 2019 | 45.37 | 45.39 | 45.23 | 45.33 | 21,254 | +0.11(+0.23%) |
Mar 26, 2019 | 45.26 | 45.26 | 45.22 | 45.22 | 2,807 | +0.17(+0.37%) |
Mar 25, 2019 | 45.26 | 45.26 | 45.06 | 45.06 | 2,645 | -0.14(-0.31%) |
Mar 22, 2019 | 45.20 | 45.20 | 45.14 | 45.20 | 1,131 | +0.36(+0.79%) |
Mar 21, 2019 | 44.83 | 44.88 | 44.83 | 44.84 | 1,677 | -0.12(-0.27%) |
Mar 20, 2019 | 44.89 | 44.96 | 44.89 | 44.96 | 3,491 | +0.10(+0.23%) |
Mar 19, 2019 | 44.87 | 44.87 | 44.86 | 44.86 | 1,132 | +0.06(+0.13%) |
Mar 18, 2019 | 44.80 | 44.88 | 44.80 | 44.80 | 1,752 | -0.06(-0.14%) |
Mar 15, 2019 | 44.81 | 44.87 | 44.81 | 44.87 | 7,823 | +0.09(+0.19%) |
Mar 14, 2019 | 44.84 | 44.84 | 44.78 | 44.78 | 2,682 | -0.01(-0.03%) |
Mar 13, 2019 | 44.74 | 44.80 | 44.69 | 44.80 | 2,029 | +0.01(+0.02%) |
Mar 11, 2019 | 44.79 | 44.79 | 44.79 | 0 | +0.02(+0.04%) | |
Mar 08, 2019 | 44.68 | 44.77 | 44.68 | 44.77 | 1,247 | +0.11(+0.26%) |
Mar 07, 2019 | 44.65 | 44.65 | 44.65 | 45 | +0.00(+0.00%) | |
Mar 06, 2019 | 44.65 | 44.65 | 44.63 | 44.65 | 3,977 | +0.01(+0.02%) |
Mar 05, 2019 | 44.65 | 44.65 | 44.65 | 45 | +0.00(+0.00%) | |
Mar 04, 2019 | 44.65 | 44.65 | 44.65 | 44.65 | 1,815 | +0.15(+0.34%) |