Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.25 | 42.25 | 41.99 | 42.10 | 16,019 | -0.59(-1.38%) |
May 30, 2019 | 42.64 | 42.79 | 42.54 | 42.69 | 14,451 | +0.22(+0.52%) |
May 29, 2019 | 42.47 | 42.54 | 42.28 | 42.47 | 20,003 | -0.15(-0.35%) |
May 28, 2019 | 42.98 | 43.02 | 42.61 | 42.61 | 5,747 | -0.48(-1.11%) |
May 24, 2019 | 43.05 | 43.31 | 42.91 | 43.09 | 6,962 | +0.29(+0.69%) |
May 23, 2019 | 43.05 | 43.05 | 42.65 | 42.80 | 12,314 | -0.77(-1.77%) |
May 22, 2019 | 43.57 | 43.75 | 43.50 | 43.57 | 190,537 | -0.11(-0.25%) |
May 21, 2019 | 43.61 | 43.80 | 43.58 | 43.68 | 23,350 | +0.11(+0.25%) |
May 20, 2019 | 43.50 | 43.61 | 43.42 | 43.57 | 9,717 | -0.15(-0.34%) |
May 17, 2019 | 43.61 | 43.94 | 43.61 | 43.72 | 14,442 | -0.15(-0.34%) |
May 16, 2019 | 43.61 | 44.08 | 43.61 | 43.86 | 13,459 | +0.33(+0.76%) |
May 15, 2019 | 43.09 | 43.68 | 43.05 | 43.53 | 12,299 | +0.11(+0.25%) |
May 14, 2019 | 43.31 | 43.64 | 43.20 | 43.42 | 21,600 | +0.40(+0.94%) |
May 13, 2019 | 43.16 | 43.16 | 42.72 | 43.02 | 20,705 | -0.99(-2.26%) |
May 10, 2019 | 43.79 | 44.12 | 43.53 | 44.01 | 16,074 | +0.18(+0.42%) |
May 09, 2019 | 43.46 | 43.86 | 43.20 | 43.83 | 61,788 | -0.18(-0.42%) |
May 08, 2019 | 44.12 | 44.16 | 43.97 | 44.01 | 96,801 | +0.26(+0.59%) |
May 07, 2019 | 44.01 | 44.01 | 43.57 | 43.75 | 31,480 | -0.70(-1.57%) |
May 06, 2019 | 43.75 | 44.45 | 43.64 | 44.45 | 25,262 | -0.40(-0.90%) |
May 03, 2019 | 44.38 | 44.86 | 44.27 | 44.86 | 20,480 | +0.59(+1.33%) |
May 02, 2019 | 44.38 | 44.41 | 44.01 | 44.27 | 29,687 | +0.00(+0.00%) |
May 01, 2019 | 44.49 | 44.82 | 44.27 | 44.27 | 17,115 | -0.22(-0.50%) |
Apr 30, 2019 | 44.56 | 44.71 | 44.31 | 44.49 | 15,382 | -0.07(-0.16%) |
Apr 29, 2019 | 44.38 | 44.56 | 44.34 | 44.56 | 9,287 | +0.26(+0.58%) |
Apr 26, 2019 | 43.97 | 44.49 | 43.97 | 44.30 | 46,427 | +0.29(+0.67%) |
Apr 25, 2019 | 43.94 | 44.23 | 43.78 | 44.01 | 8,980 | -0.18(-0.42%) |
Apr 24, 2019 | 44.05 | 44.27 | 44.03 | 44.19 | 15,046 | +0.07(+0.17%) |
Apr 23, 2019 | 43.79 | 44.27 | 43.64 | 44.12 | 303,686 | +0.26(+0.59%) |
Apr 22, 2019 | 43.68 | 44.00 | 43.68 | 43.86 | 20,875 | -0.15(-0.33%) |
Apr 18, 2019 | 43.64 | 44.05 | 43.64 | 44.01 | 13,082 | +0.33(+0.76%) |
Apr 17, 2019 | 43.79 | 43.79 | 43.50 | 43.68 | 44,380 | +0.04(+0.08%) |
Apr 16, 2019 | 43.35 | 43.72 | 43.35 | 43.64 | 34,631 | +0.18(+0.42%) |
Apr 15, 2019 | 43.31 | 43.46 | 43.24 | 43.46 | 18,528 | +0.04(+0.08%) |
Apr 12, 2019 | 43.42 | 43.51 | 43.31 | 43.42 | 14,007 | +0.37(+0.85%) |
Apr 11, 2019 | 43.20 | 43.20 | 42.94 | 43.05 | 56,842 | -0.07(-0.17%) |
Apr 10, 2019 | 42.69 | 43.13 | 42.69 | 43.13 | 12,885 | +0.40(+0.95%) |
Apr 09, 2019 | 43.02 | 43.02 | 42.69 | 42.72 | 14,808 | -0.37(-0.85%) |
Apr 08, 2019 | 43.13 | 43.20 | 42.91 | 43.09 | 15,679 | -0.04(-0.09%) |
Apr 05, 2019 | 42.94 | 43.24 | 42.94 | 43.13 | 15,122 | +0.22(+0.51%) |
Apr 04, 2019 | 43.05 | 43.18 | 42.83 | 42.91 | 11,930 | -0.15(-0.34%) |
Apr 03, 2019 | 42.91 | 43.20 | 42.91 | 43.05 | 20,703 | +0.40(+0.95%) |
Apr 02, 2019 | 42.83 | 42.83 | 42.36 | 42.65 | 32,682 | +0.00(+0.00%) |
Apr 01, 2019 | 42.43 | 42.80 | 42.43 | 42.65 | 18,884 | +0.55(+1.31%) |
Mar 29, 2019 | 42.06 | 42.25 | 41.89 | 42.10 | 12,239 | +0.18(+0.44%) |
Mar 28, 2019 | 41.80 | 41.91 | 41.62 | 41.91 | 14,644 | +0.00(+0.00%) |
Mar 27, 2019 | 42.10 | 42.19 | 41.73 | 41.91 | 15,836 | +0.18(+0.44%) |
Mar 26, 2019 | 41.73 | 41.97 | 41.73 | 41.73 | 11,266 | +0.22(+0.53%) |
Mar 25, 2019 | 41.62 | 41.77 | 41.44 | 41.51 | 9,056 | -0.40(-0.96%) |
Mar 22, 2019 | 42.25 | 42.47 | 41.58 | 41.91 | 12,973 | -0.74(-1.72%) |
Mar 21, 2019 | 42.21 | 42.76 | 42.21 | 42.65 | 16,378 | +0.00(+0.00%) |
Mar 20, 2019 | 42.58 | 42.88 | 42.28 | 42.65 | 16,736 | +0.15(+0.35%) |
Mar 19, 2019 | 42.69 | 42.91 | 42.47 | 42.50 | 23,257 | -0.07(-0.17%) |
Mar 18, 2019 | 42.32 | 42.69 | 42.32 | 42.58 | 11,189 | +0.26(+0.61%) |
Mar 15, 2019 | 42.06 | 42.32 | 41.93 | 42.32 | 10,362 | +0.40(+0.96%) |
Mar 14, 2019 | 41.99 | 41.99 | 41.70 | 41.91 | 19,594 | +0.07(+0.18%) |
Mar 13, 2019 | 41.66 | 41.88 | 41.66 | 41.84 | 16,546 | +0.22(+0.53%) |
Mar 12, 2019 | 41.55 | 41.69 | 41.40 | 41.62 | 8,722 | +0.18(+0.44%) |
Mar 11, 2019 | 41.18 | 41.62 | 40.99 | 41.44 | 16,341 | +0.44(+1.08%) |
Mar 08, 2019 | 40.88 | 41.00 | 40.81 | 40.99 | 16,563 | -0.15(-0.36%) |
Mar 07, 2019 | 41.66 | 41.66 | 41.14 | 41.14 | 22,593 | -0.74(-1.76%) |
Mar 06, 2019 | 41.99 | 42.06 | 41.80 | 41.88 | 15,498 | -0.07(-0.18%) |
Mar 05, 2019 | 42.21 | 42.21 | 41.91 | 41.95 | 13,965 | -0.22(-0.52%) |
Mar 04, 2019 | 42.28 | 42.39 | 41.91 | 42.17 | 15,138 | +0.07(+0.17%) |