Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.33 | 44.36 | 44.26 | 44.29 | 6,619 | -0.36(-0.80%) |
May 30, 2019 | 44.63 | 44.65 | 44.63 | 44.65 | 545 | +0.16(+0.36%) |
May 29, 2019 | 44.39 | 44.52 | 44.39 | 44.49 | 1,626 | -0.40(-0.90%) |
May 28, 2019 | 45.18 | 45.18 | 44.89 | 44.89 | 2,014 | -0.14(-0.31%) |
May 24, 2019 | 45.06 | 45.06 | 45.03 | 45.03 | 1,213 | +0.20(+0.44%) |
May 23, 2019 | 44.83 | 44.86 | 44.83 | 44.83 | 1,044 | -0.39(-0.86%) |
May 22, 2019 | 45.19 | 45.22 | 45.12 | 45.22 | 1,862 | -0.01(-0.02%) |
May 21, 2019 | 45.20 | 45.23 | 44.98 | 45.23 | 4,644 | +0.25(+0.56%) |
May 20, 2019 | 44.97 | 44.99 | 44.83 | 44.97 | 3,867 | -0.09(-0.20%) |
May 17, 2019 | 45.03 | 45.06 | 44.98 | 45.06 | 1,213 | -0.22(-0.48%) |
May 16, 2019 | 45.21 | 45.28 | 45.21 | 45.28 | 1,155 | +0.41(+0.91%) |
May 15, 2019 | 44.86 | 44.87 | 44.86 | 44.87 | 771 | +0.17(+0.39%) |
May 14, 2019 | 44.66 | 44.77 | 44.55 | 44.70 | 12,160 | +0.17(+0.38%) |
May 13, 2019 | 44.73 | 44.75 | 44.32 | 44.53 | 3,091 | -0.49(-1.10%) |
May 10, 2019 | 45.02 | 45.02 | 45.02 | 45.02 | 220 | +0.05(+0.11%) |
May 09, 2019 | 44.95 | 45.05 | 44.95 | 44.97 | 4,636 | -0.05(-0.12%) |
May 08, 2019 | 45.19 | 45.19 | 45.03 | 45.03 | 1,061 | -0.01(-0.02%) |
May 07, 2019 | 44.90 | 45.08 | 44.90 | 45.04 | 810 | -0.21(-0.46%) |
May 06, 2019 | 45.25 | 45.25 | 45.25 | 45.25 | 185 | -0.59(-1.29%) |
May 03, 2019 | 45.79 | 45.83 | 45.79 | 45.83 | 4,082 | +0.44(+0.96%) |
May 02, 2019 | 45.40 | 45.40 | 45.40 | 45.40 | 1,273 | -0.25(-0.55%) |
May 01, 2019 | 45.80 | 45.84 | 45.62 | 45.65 | 1,647 | -0.20(-0.44%) |
Apr 30, 2019 | 45.73 | 45.85 | 45.68 | 45.85 | 4,097 | +0.10(+0.22%) |
Apr 29, 2019 | 45.52 | 45.75 | 45.52 | 45.75 | 4,960 | +0.31(+0.68%) |
Apr 26, 2019 | 45.35 | 45.44 | 45.35 | 45.44 | 220 | +0.23(+0.52%) |
Apr 25, 2019 | 45.15 | 45.43 | 45.15 | 45.21 | 3,782 | -0.11(-0.24%) |
Apr 24, 2019 | 45.35 | 45.42 | 45.31 | 45.32 | 5,527 | -0.29(-0.64%) |
Apr 23, 2019 | 45.65 | 45.83 | 45.61 | 45.61 | 2,848 | -0.15(-0.32%) |
Apr 22, 2019 | 45.51 | 45.76 | 45.51 | 45.75 | 12,124 | +0.09(+0.20%) |
Apr 18, 2019 | 45.67 | 45.78 | 45.66 | 45.66 | 6,730 | -0.06(-0.14%) |
Apr 17, 2019 | 45.73 | 45.84 | 45.73 | 45.73 | 3,732 | +0.01(+0.02%) |
Apr 16, 2019 | 45.78 | 45.78 | 45.57 | 45.72 | 3,317 | +0.31(+0.67%) |
Apr 15, 2019 | 45.41 | 45.41 | 45.41 | 45.41 | 1,240 | -0.08(-0.18%) |
Apr 12, 2019 | 45.49 | 45.49 | 45.49 | 45.49 | 1,323 | +0.20(+0.45%) |
Apr 11, 2019 | 45.45 | 45.45 | 45.28 | 45.29 | 14,092 | -0.20(-0.44%) |
Apr 10, 2019 | 45.54 | 45.63 | 45.49 | 45.49 | 2,580 | +0.18(+0.40%) |
Apr 09, 2019 | 45.31 | 45.31 | 45.31 | 45.31 | 666 | -0.21(-0.45%) |
Apr 08, 2019 | 45.56 | 45.56 | 45.51 | 45.51 | 739 | -0.02(-0.05%) |
Apr 05, 2019 | 45.54 | 45.54 | 45.54 | 45.54 | 330 | -0.09(-0.20%) |
Apr 04, 2019 | 45.49 | 45.63 | 45.49 | 45.63 | 833 | +0.03(+0.06%) |
Apr 03, 2019 | 45.61 | 45.75 | 45.60 | 45.60 | 1,433 | +0.24(+0.54%) |
Apr 02, 2019 | 45.26 | 45.45 | 45.26 | 45.35 | 2,950 | -0.02(-0.04%) |
Apr 01, 2019 | 45.28 | 45.37 | 45.28 | 45.37 | 708 | +0.45(+1.00%) |
Mar 29, 2019 | 44.83 | 44.96 | 44.83 | 44.92 | 6,288 | +0.11(+0.24%) |
Mar 28, 2019 | 44.81 | 44.81 | 44.81 | 166 | +0.00(+0.00%) | |
Mar 27, 2019 | 44.78 | 44.81 | 44.70 | 44.81 | 734 | +0.09(+0.19%) |
Mar 26, 2019 | 44.95 | 44.95 | 44.70 | 44.73 | 1,056 | +0.16(+0.37%) |
Mar 25, 2019 | 44.57 | 44.58 | 44.47 | 44.57 | 4,902 | +0.01(+0.02%) |
Mar 22, 2019 | 44.85 | 44.85 | 44.56 | 44.56 | 1,103 | -0.87(-1.91%) |
Mar 21, 2019 | 45.41 | 45.42 | 45.41 | 45.42 | 652 | -0.09(-0.21%) |
Mar 20, 2019 | 45.24 | 45.52 | 45.24 | 45.52 | 1,151 | +0.22(+0.48%) |
Mar 19, 2019 | 45.30 | 45.30 | 45.30 | 45.30 | 518 | +0.02(+0.04%) |
Mar 18, 2019 | 45.19 | 45.28 | 45.19 | 45.28 | 999 | +0.03(+0.06%) |
Mar 15, 2019 | 44.95 | 45.26 | 44.95 | 45.26 | 2,102 | +0.58(+1.29%) |
Mar 14, 2019 | 44.79 | 44.83 | 44.67 | 44.68 | 932 | +0.03(+0.06%) |
Mar 13, 2019 | 44.67 | 44.67 | 44.65 | 44.65 | 496 | +0.31(+0.69%) |
Mar 12, 2019 | 44.37 | 44.37 | 44.34 | 44.34 | 801 | +0.14(+0.33%) |
Mar 11, 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 469 | +0.20(+0.45%) |
Mar 08, 2019 | 43.92 | 44.00 | 43.92 | 44.00 | 1,217 | +0.04(+0.08%) |
Mar 07, 2019 | 44.14 | 44.14 | 43.96 | 43.96 | 1,277 | -0.44(-1.00%) |
Mar 06, 2019 | 44.59 | 44.59 | 44.41 | 44.41 | 1,146 | -0.08(-0.18%) |
Mar 05, 2019 | 44.49 | 44.49 | 44.49 | 44.49 | 362 | +0.02(+0.04%) |
Mar 04, 2019 | 44.64 | 44.77 | 44.47 | 44.47 | 870 | -0.32(-0.71%) |