Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.10 | 40.19 | 40.08 | 40.10 | 1,031 | -0.34(-0.84%) |
May 30, 2019 | 40.51 | 40.51 | 40.30 | 40.44 | 2,248 | +0.31(+0.77%) |
May 29, 2019 | 40.36 | 40.36 | 40.01 | 40.13 | 2,652 | -0.54(-1.33%) |
May 28, 2019 | 41.05 | 41.05 | 40.61 | 40.67 | 3,503 | -0.20(-0.50%) |
May 24, 2019 | 41.08 | 41.08 | 40.87 | 40.87 | 6,500 | -0.16(-0.38%) |
May 23, 2019 | 41.27 | 41.27 | 41.03 | 41.03 | 1,107 | -0.76(-1.81%) |
May 22, 2019 | 42.05 | 42.05 | 41.78 | 41.78 | 1,186 | -0.35(-0.84%) |
May 21, 2019 | 41.85 | 42.20 | 41.85 | 42.14 | 1,082 | +0.45(+1.09%) |
May 20, 2019 | 41.04 | 41.68 | 41.04 | 41.68 | 1,154 | -0.20(-0.47%) |
May 17, 2019 | 42.10 | 42.10 | 41.83 | 41.88 | 2,063 | -0.13(-0.30%) |
May 16, 2019 | 42.28 | 42.31 | 42.00 | 42.01 | 1,970 | +0.05(+0.13%) |
May 15, 2019 | 41.53 | 42.06 | 41.53 | 41.95 | 1,432 | +0.12(+0.29%) |
May 14, 2019 | 41.49 | 41.95 | 41.43 | 41.83 | 4,230 | +0.42(+1.02%) |
May 13, 2019 | 41.73 | 41.73 | 41.19 | 41.41 | 3,794 | -0.92(-2.18%) |
May 10, 2019 | 42.16 | 42.51 | 41.64 | 42.33 | 10,317 | +0.12(+0.29%) |
May 09, 2019 | 41.80 | 42.21 | 41.79 | 42.21 | 1,257 | -0.12(-0.28%) |
May 08, 2019 | 42.54 | 42.54 | 42.14 | 42.33 | 2,744 | -0.44(-1.02%) |
May 07, 2019 | 42.92 | 43.01 | 42.76 | 42.76 | 2,021 | -0.50(-1.15%) |
May 06, 2019 | 42.67 | 43.26 | 42.64 | 43.26 | 2,210 | +0.09(+0.21%) |
May 03, 2019 | 43.00 | 43.23 | 43.00 | 43.17 | 64,381 | +0.17(+0.39%) |
May 02, 2019 | 42.84 | 43.05 | 42.74 | 43.00 | 3,748 | +0.05(+0.13%) |
May 01, 2019 | 43.45 | 43.45 | 42.95 | 42.95 | 2,020 | -0.43(-0.98%) |
Apr 30, 2019 | 43.34 | 43.43 | 43.20 | 43.37 | 2,235 | -0.18(-0.42%) |
Apr 29, 2019 | 43.59 | 43.63 | 43.37 | 43.56 | 3,681 | +0.09(+0.21%) |
Apr 26, 2019 | 43.10 | 43.49 | 43.10 | 43.46 | 4,746 | +0.42(+0.97%) |
Apr 25, 2019 | 43.30 | 43.30 | 42.99 | 43.05 | 3,276 | -0.53(-1.22%) |
Apr 24, 2019 | 43.48 | 43.70 | 43.48 | 43.58 | 2,810 | +0.08(+0.19%) |
Apr 23, 2019 | 43.45 | 43.51 | 43.45 | 43.49 | 4,356 | +0.47(+1.09%) |
Apr 22, 2019 | 43.32 | 43.32 | 43.01 | 43.03 | 1,665 | -0.44(-1.02%) |
Apr 18, 2019 | 43.31 | 43.47 | 43.31 | 43.47 | 2,166 | +0.10(+0.22%) |
Apr 17, 2019 | 43.52 | 43.52 | 43.26 | 43.37 | 4,185 | +0.05(+0.13%) |
Apr 16, 2019 | 43.55 | 43.55 | 43.22 | 43.32 | 1,408 | +0.04(+0.10%) |
Apr 15, 2019 | 43.29 | 43.33 | 43.18 | 43.28 | 3,885 | -0.07(-0.16%) |
Apr 12, 2019 | 43.18 | 43.34 | 43.18 | 43.34 | 3,095 | +0.54(+1.25%) |
Apr 11, 2019 | 42.90 | 42.91 | 42.77 | 42.81 | 2,065 | +0.12(+0.29%) |
Apr 10, 2019 | 42.54 | 42.68 | 42.51 | 42.68 | 3,056 | +0.34(+0.80%) |
Apr 09, 2019 | 42.43 | 42.43 | 42.35 | 42.35 | 2,914 | -0.08(-0.19%) |
Apr 08, 2019 | 42.30 | 42.44 | 42.30 | 42.43 | 5,117 | +0.11(+0.26%) |
Apr 05, 2019 | 42.30 | 42.37 | 42.29 | 42.32 | 2,476 | +0.18(+0.42%) |
Apr 04, 2019 | 42.08 | 42.14 | 41.89 | 42.14 | 1,825 | +0.16(+0.38%) |
Apr 03, 2019 | 42.01 | 42.04 | 41.93 | 41.98 | 2,194 | +0.15(+0.37%) |
Apr 02, 2019 | 41.75 | 41.84 | 41.75 | 41.83 | 2,653 | -0.08(-0.20%) |
Apr 01, 2019 | 41.83 | 41.91 | 41.80 | 41.91 | 3,470 | +0.31(+0.74%) |
Mar 29, 2019 | 41.55 | 41.60 | 41.53 | 41.60 | 1,341 | +0.23(+0.56%) |
Mar 28, 2019 | 41.35 | 41.37 | 41.16 | 41.37 | 1,482 | +0.24(+0.57%) |
Mar 27, 2019 | 41.08 | 41.29 | 41.00 | 41.13 | 2,510 | +0.09(+0.22%) |
Mar 26, 2019 | 40.99 | 41.21 | 40.99 | 41.05 | 1,640 | +0.27(+0.66%) |
Mar 25, 2019 | 40.60 | 40.84 | 40.60 | 40.78 | 1,191 | +0.22(+0.54%) |
Mar 22, 2019 | 41.02 | 41.02 | 40.49 | 40.56 | 2,888 | -0.60(-1.47%) |
Mar 21, 2019 | 40.69 | 41.25 | 40.69 | 41.16 | 3,282 | +0.50(+1.24%) |
Mar 20, 2019 | 40.94 | 40.94 | 40.47 | 40.66 | 3,122 | -0.31(-0.77%) |
Mar 19, 2019 | 41.27 | 41.43 | 40.97 | 40.97 | 1,706 | -0.32(-0.77%) |
Mar 18, 2019 | 41.29 | 41.36 | 41.11 | 41.29 | 20,452 | +0.02(+0.06%) |
Mar 15, 2019 | 41.37 | 41.48 | 41.27 | 41.27 | 1,960 | -0.02(-0.04%) |
Mar 14, 2019 | 41.30 | 41.32 | 41.25 | 41.28 | 1,710 | +0.18(+0.44%) |
Mar 13, 2019 | 41.02 | 41.16 | 41.02 | 41.11 | 7,952 | +0.19(+0.46%) |
Mar 12, 2019 | 40.92 | 40.98 | 40.92 | 40.92 | 3,112 | -0.06(-0.15%) |
Mar 11, 2019 | 40.78 | 40.98 | 40.78 | 40.98 | 16,175 | +0.18(+0.44%) |
Mar 08, 2019 | 40.70 | 40.80 | 40.61 | 40.80 | 4,849 | -0.04(-0.09%) |
Mar 07, 2019 | 41.18 | 41.18 | 40.81 | 40.84 | 3,382 | -0.27(-0.65%) |
Mar 06, 2019 | 41.44 | 41.50 | 41.10 | 41.10 | 577,951 | -0.46(-1.10%) |
Mar 05, 2019 | 41.62 | 41.62 | 41.45 | 41.56 | 2,498 | +0.07(+0.17%) |
Mar 04, 2019 | 41.97 | 41.97 | 41.27 | 41.49 | 2,690 | -0.40(-0.95%) |