Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.56 | 43.65 | 43.51 | 43.58 | 2,213 | +0.03(+0.06%) |
May 30, 2019 | 43.55 | 43.60 | 43.49 | 43.56 | 4,151 | +0.02(+0.04%) |
May 29, 2019 | 43.43 | 43.57 | 43.43 | 43.54 | 4,744 | +0.05(+0.11%) |
May 28, 2019 | 43.48 | 43.56 | 43.48 | 43.49 | 9,980 | -0.02(-0.05%) |
May 24, 2019 | 43.46 | 43.51 | 43.37 | 43.51 | 14,653 | +0.05(+0.10%) |
May 23, 2019 | 43.41 | 43.49 | 43.40 | 43.46 | 18,870 | +0.02(+0.05%) |
May 22, 2019 | 43.42 | 43.46 | 43.37 | 43.44 | 17,196 | -0.00(-0.01%) |
May 21, 2019 | 43.48 | 43.48 | 43.43 | 43.45 | 2,415 | -0.02(-0.05%) |
May 20, 2019 | 43.44 | 43.48 | 43.44 | 43.47 | 1,541 | +0.03(+0.06%) |
May 17, 2019 | 43.46 | 43.49 | 43.42 | 43.44 | 2,109 | -0.03(-0.07%) |
May 16, 2019 | 43.39 | 43.48 | 43.39 | 43.47 | 2,567 | +0.01(+0.03%) |
May 15, 2019 | 43.40 | 43.48 | 43.40 | 43.46 | 7,222 | +0.03(+0.07%) |
May 14, 2019 | 43.39 | 43.46 | 43.37 | 43.43 | 28,973 | +0.05(+0.10%) |
May 13, 2019 | 43.40 | 43.44 | 43.37 | 43.38 | 5,406 | -0.01(-0.03%) |
May 10, 2019 | 43.34 | 43.42 | 43.34 | 43.40 | 777 | +0.03(+0.07%) |
May 09, 2019 | 43.34 | 43.41 | 43.34 | 43.37 | 2,275 | +0.00(+0.00%) |
May 08, 2019 | 43.31 | 43.38 | 43.31 | 43.36 | 2,698 | +0.02(+0.04%) |
May 07, 2019 | 43.36 | 43.39 | 43.35 | 43.35 | 7,655 | +0.00(+0.00%) |
May 06, 2019 | 43.38 | 43.38 | 43.30 | 43.35 | 2,362 | +0.01(+0.02%) |
May 03, 2019 | 43.36 | 43.36 | 43.27 | 43.34 | 25,200 | -0.02(-0.05%) |
May 02, 2019 | 43.33 | 43.36 | 43.32 | 43.36 | 306,876 | +0.01(+0.03%) |
May 01, 2019 | 43.35 | 43.42 | 43.32 | 43.35 | 6,415 | -0.01(-0.02%) |
Apr 30, 2019 | 43.34 | 43.43 | 43.31 | 43.35 | 35,011 | +0.00(+0.00%) |
Apr 29, 2019 | 43.42 | 43.43 | 43.30 | 43.35 | 43,238 | +0.03(+0.06%) |
Apr 26, 2019 | 43.37 | 43.41 | 43.28 | 43.33 | 28,308 | -0.00(-0.00%) |
Apr 25, 2019 | 43.29 | 43.35 | 43.29 | 43.33 | 22,323 | +0.01(+0.02%) |
Apr 24, 2019 | 43.32 | 43.38 | 43.26 | 43.32 | 4,975 | +0.04(+0.08%) |
Apr 23, 2019 | 43.31 | 43.35 | 43.24 | 43.28 | 29,518 | +0.01(+0.02%) |
Apr 22, 2019 | 43.23 | 43.28 | 43.23 | 43.27 | 18,573 | +0.02(+0.05%) |
Apr 18, 2019 | 43.31 | 43.31 | 43.20 | 43.25 | 4,339 | +0.00(+0.01%) |
Apr 17, 2019 | 43.19 | 43.27 | 43.19 | 43.25 | 73,206 | +0.00(+0.01%) |
Apr 16, 2019 | 43.32 | 43.32 | 43.18 | 43.24 | 3,050 | +0.04(+0.08%) |
Apr 15, 2019 | 43.19 | 43.29 | 43.19 | 43.21 | 19,215 | -0.02(-0.04%) |
Apr 12, 2019 | 43.22 | 43.25 | 43.17 | 43.22 | 3,783 | -0.07(-0.16%) |
Apr 11, 2019 | 43.20 | 43.31 | 43.19 | 43.29 | 13,519 | +0.10(+0.24%) |
Apr 10, 2019 | 43.17 | 43.27 | 43.17 | 43.19 | 10,020 | -0.03(-0.06%) |
Apr 09, 2019 | 43.16 | 43.27 | 43.16 | 43.22 | 4,501 | -0.00(-0.00%) |
Apr 08, 2019 | 43.24 | 43.24 | 43.18 | 43.22 | 3,005 | +0.06(+0.14%) |
Apr 05, 2019 | 43.13 | 43.24 | 43.07 | 43.16 | 9,236 | +0.02(+0.05%) |
Apr 04, 2019 | 43.07 | 43.22 | 43.06 | 43.14 | 7,205 | -0.01(-0.02%) |
Apr 03, 2019 | 43.07 | 43.22 | 43.07 | 43.14 | 7,036 | +0.02(+0.05%) |
Apr 02, 2019 | 43.13 | 43.15 | 43.05 | 43.12 | 1,658 | -0.05(-0.12%) |
Apr 01, 2019 | 43.16 | 43.25 | 43.05 | 43.17 | 18,143 | -0.01(-0.02%) |
Mar 29, 2019 | 43.14 | 43.20 | 43.14 | 43.18 | 30,156 | +0.02(+0.04%) |
Mar 28, 2019 | 43.28 | 43.28 | 43.14 | 43.16 | 4,783 | +0.04(+0.10%) |
Mar 27, 2019 | 43.19 | 43.19 | 43.12 | 43.12 | 2,118 | -0.02(-0.04%) |
Mar 26, 2019 | 43.05 | 43.15 | 43.05 | 43.14 | 3,514 | +0.03(+0.07%) |
Mar 25, 2019 | 43.23 | 43.23 | 43.04 | 43.10 | 11,714 | +0.07(+0.17%) |
Mar 22, 2019 | 43.00 | 43.11 | 42.98 | 43.03 | 13,721 | -0.03(-0.06%) |
Mar 21, 2019 | 43.18 | 43.18 | 42.97 | 43.06 | 7,708 | +0.01(+0.02%) |
Mar 20, 2019 | 43.05 | 43.14 | 42.94 | 43.05 | 22,210 | +0.05(+0.11%) |
Mar 19, 2019 | 42.94 | 43.01 | 42.93 | 43.00 | 25,592 | +0.03(+0.07%) |
Mar 18, 2019 | 42.93 | 43.06 | 42.93 | 42.97 | 3,048 | +0.06(+0.14%) |
Mar 15, 2019 | 42.92 | 42.97 | 42.91 | 42.91 | 7,027 | +0.00(+0.00%) |
Mar 14, 2019 | 42.91 | 43.04 | 42.91 | 42.91 | 6,925 | -0.01(-0.02%) |
Mar 13, 2019 | 42.99 | 42.99 | 42.89 | 42.92 | 7,528 | -0.01(-0.02%) |
Mar 12, 2019 | 42.92 | 42.95 | 42.92 | 42.93 | 9,228 | +0.05(+0.11%) |
Mar 11, 2019 | 43.03 | 43.03 | 42.86 | 42.88 | 7,968 | +0.03(+0.08%) |
Mar 08, 2019 | 42.93 | 42.93 | 42.84 | 42.85 | 19,410 | +0.02(+0.04%) |
Mar 07, 2019 | 42.83 | 43.02 | 42.81 | 42.83 | 32,073 | -0.01(-0.03%) |
Mar 06, 2019 | 42.85 | 42.88 | 42.83 | 42.84 | 4,641 | +0.03(+0.06%) |
Mar 05, 2019 | 42.82 | 42.84 | 42.81 | 42.82 | 10,197 | -0.00(-0.01%) |
Mar 04, 2019 | 42.81 | 42.85 | 42.80 | 42.82 | 10,877 | -0.01(-0.01%) |