Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.06 | 41.52 | 41.06 | 41.49 | 14,147 | +0.24(+0.59%) |
May 30, 2019 | 41.10 | 41.38 | 41.10 | 41.24 | 27,487 | +0.25(+0.61%) |
May 29, 2019 | 40.88 | 41.03 | 40.69 | 40.99 | 55,174 | +0.18(+0.43%) |
May 28, 2019 | 41.15 | 41.19 | 40.82 | 40.82 | 69,283 | +0.23(+0.55%) |
May 24, 2019 | 40.90 | 41.01 | 40.59 | 40.59 | 21,341 | -0.08(-0.21%) |
May 23, 2019 | 40.58 | 40.80 | 40.58 | 40.68 | 9,775 | -0.41(-0.99%) |
May 22, 2019 | 41.30 | 41.30 | 41.04 | 41.09 | 124,588 | -0.25(-0.61%) |
May 21, 2019 | 41.07 | 41.44 | 41.07 | 41.34 | 41,326 | +0.54(+1.33%) |
May 20, 2019 | 41.09 | 41.12 | 40.67 | 40.79 | 186,571 | -0.15(-0.37%) |
May 17, 2019 | 41.32 | 41.43 | 40.94 | 40.94 | 43,402 | -0.90(-2.15%) |
May 16, 2019 | 41.92 | 42.21 | 41.84 | 41.84 | 11,963 | -0.03(-0.06%) |
May 15, 2019 | 41.74 | 42.11 | 41.74 | 41.87 | 9,871 | +0.03(+0.06%) |
May 14, 2019 | 41.99 | 42.01 | 41.81 | 41.84 | 45,859 | +0.53(+1.29%) |
May 13, 2019 | 41.61 | 41.61 | 41.20 | 41.31 | 19,588 | -1.59(-3.71%) |
May 10, 2019 | 42.56 | 42.93 | 42.56 | 42.90 | 17,145 | +0.54(+1.28%) |
May 09, 2019 | 42.35 | 42.73 | 42.03 | 42.36 | 14,917 | -0.80(-1.86%) |
May 08, 2019 | 43.37 | 43.48 | 43.15 | 43.16 | 7,661 | -0.16(-0.37%) |
May 07, 2019 | 43.44 | 43.44 | 43.14 | 43.32 | 8,009 | -0.63(-1.44%) |
May 06, 2019 | 43.85 | 44.12 | 43.85 | 43.95 | 132,788 | -1.22(-2.70%) |
May 03, 2019 | 45.13 | 45.26 | 45.08 | 45.17 | 85,726 | +0.41(+0.91%) |
May 02, 2019 | 44.82 | 44.86 | 44.55 | 44.76 | 24,965 | +0.20(+0.45%) |
May 01, 2019 | 45.09 | 45.22 | 44.56 | 44.56 | 10,825 | -0.41(-0.91%) |
Apr 30, 2019 | 44.97 | 44.98 | 44.70 | 44.97 | 15,018 | +0.05(+0.11%) |
Apr 29, 2019 | 45.01 | 45.03 | 44.91 | 44.92 | 9,250 | +0.02(+0.06%) |
Apr 26, 2019 | 44.80 | 44.95 | 44.77 | 44.90 | 12,349 | +0.09(+0.20%) |
Apr 25, 2019 | 44.80 | 44.87 | 44.69 | 44.80 | 11,136 | -0.23(-0.50%) |
Apr 24, 2019 | 45.36 | 45.36 | 44.89 | 45.03 | 8,758 | -0.49(-1.08%) |
Apr 23, 2019 | 45.33 | 45.61 | 45.33 | 45.52 | 8,130 | -0.04(-0.09%) |
Apr 22, 2019 | 45.53 | 45.67 | 45.53 | 45.56 | 10,282 | -0.33(-0.73%) |
Apr 18, 2019 | 45.86 | 45.90 | 45.65 | 45.90 | 7,553 | -0.07(-0.15%) |
Apr 17, 2019 | 46.14 | 46.14 | 45.89 | 45.96 | 19,629 | +0.13(+0.27%) |
Apr 16, 2019 | 45.73 | 45.91 | 45.73 | 45.84 | 15,122 | +0.25(+0.55%) |
Apr 15, 2019 | 45.70 | 45.70 | 45.52 | 45.59 | 12,472 | -0.23(-0.49%) |
Apr 12, 2019 | 45.96 | 45.96 | 45.81 | 45.81 | 17,984 | +0.31(+0.68%) |
Apr 11, 2019 | 45.68 | 45.68 | 45.38 | 45.51 | 7,215 | -0.48(-1.03%) |
Apr 10, 2019 | 45.85 | 46.01 | 45.85 | 45.98 | 22,505 | +0.20(+0.44%) |
Apr 09, 2019 | 45.75 | 45.83 | 45.67 | 45.78 | 25,733 | +0.05(+0.11%) |
Apr 08, 2019 | 45.53 | 45.81 | 45.53 | 45.73 | 16,194 | -0.13(-0.27%) |
Apr 05, 2019 | 45.76 | 45.86 | 45.74 | 45.86 | 14,027 | +0.30(+0.66%) |
Apr 04, 2019 | 45.18 | 45.61 | 45.18 | 45.56 | 11,920 | +0.34(+0.76%) |
Apr 03, 2019 | 45.28 | 45.58 | 45.21 | 45.21 | 34,959 | +0.16(+0.35%) |
Apr 02, 2019 | 45.15 | 45.15 | 44.91 | 45.06 | 40,622 | +0.01(+0.02%) |
Apr 01, 2019 | 44.95 | 45.05 | 44.83 | 45.05 | 28,431 | +0.75(+1.68%) |
Mar 29, 2019 | 44.22 | 44.36 | 44.16 | 44.30 | 38,966 | +0.21(+0.48%) |
Mar 28, 2019 | 43.92 | 44.12 | 43.76 | 44.09 | 41,989 | +0.31(+0.70%) |
Mar 27, 2019 | 44.09 | 44.12 | 43.72 | 43.78 | 93,705 | -0.46(-1.05%) |
Mar 26, 2019 | 44.24 | 44.41 | 44.20 | 44.25 | 28,510 | -0.18(-0.39%) |
Mar 25, 2019 | 43.95 | 44.42 | 43.95 | 44.42 | 18,393 | +0.43(+0.97%) |
Mar 22, 2019 | 44.75 | 44.75 | 44.00 | 44.00 | 14,747 | -1.25(-2.76%) |
Mar 21, 2019 | 45.10 | 45.32 | 44.97 | 45.25 | 863,455 | -0.01(-0.02%) |
Mar 20, 2019 | 44.91 | 45.55 | 44.76 | 45.26 | 48,321 | +0.23(+0.52%) |
Mar 19, 2019 | 45.11 | 45.29 | 45.02 | 45.02 | 16,609 | -0.08(-0.17%) |
Mar 18, 2019 | 45.06 | 45.16 | 44.97 | 45.10 | 15,506 | +0.33(+0.74%) |
Mar 15, 2019 | 44.50 | 44.84 | 44.50 | 44.76 | 43,762 | +0.52(+1.17%) |
Mar 14, 2019 | 44.36 | 44.36 | 44.16 | 44.25 | 17,064 | -0.19(-0.42%) |
Mar 13, 2019 | 44.51 | 44.58 | 44.36 | 44.43 | 52,985 | +0.03(+0.07%) |
Mar 12, 2019 | 44.48 | 44.51 | 44.29 | 44.40 | 8,008 | +0.21(+0.48%) |
Mar 11, 2019 | 44.12 | 44.27 | 44.11 | 44.19 | 31,415 | +0.86(+1.98%) |
Mar 08, 2019 | 43.46 | 43.56 | 43.33 | 43.33 | 24,112 | -0.58(-1.31%) |
Mar 07, 2019 | 44.43 | 44.43 | 43.81 | 43.91 | 28,201 | -0.69(-1.54%) |
Mar 06, 2019 | 44.88 | 44.88 | 44.59 | 44.59 | 55,930 | -0.21(-0.47%) |
Mar 05, 2019 | 44.71 | 44.87 | 44.55 | 44.81 | 31,693 | +0.30(+0.67%) |
Mar 04, 2019 | 44.52 | 44.59 | 44.12 | 44.51 | 24,214 | +0.21(+0.47%) |