Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.95 | 40.06 | 39.95 | 40.06 | 428 | -0.67(-1.64%) |
May 30, 2019 | 40.93 | 40.93 | 40.73 | 40.73 | 529 | -0.08(-0.21%) |
May 29, 2019 | 40.75 | 40.81 | 40.51 | 40.81 | 4,038 | -0.30(-0.73%) |
May 28, 2019 | 41.30 | 41.30 | 41.11 | 41.11 | 2,687 | -0.17(-0.41%) |
May 24, 2019 | 41.27 | 41.35 | 41.26 | 41.28 | 4,607 | +0.09(+0.23%) |
May 23, 2019 | 41.31 | 41.51 | 41.19 | 41.19 | 1,012 | -0.82(-1.95%) |
May 22, 2019 | 42.39 | 42.39 | 42.01 | 42.01 | 1,921 | -0.45(-1.06%) |
May 21, 2019 | 42.55 | 42.55 | 42.43 | 42.46 | 2,110 | +0.22(+0.53%) |
May 20, 2019 | 41.82 | 42.23 | 41.82 | 42.23 | 2,303 | +0.00(+0.00%) |
May 17, 2019 | 42.37 | 42.49 | 42.23 | 42.23 | 1,285 | -0.45(-1.05%) |
May 16, 2019 | 42.77 | 42.95 | 42.68 | 42.68 | 1,157 | +0.12(+0.28%) |
May 15, 2019 | 42.16 | 42.59 | 42.16 | 42.56 | 1,798 | +0.04(+0.09%) |
May 14, 2019 | 42.65 | 42.65 | 42.52 | 42.52 | 241 | +0.25(+0.59%) |
May 13, 2019 | 42.68 | 42.68 | 42.11 | 42.28 | 1,460 | -0.72(-1.67%) |
May 10, 2019 | 43.00 | 43.00 | 42.99 | 42.99 | 214 | -0.25(-0.58%) |
May 09, 2019 | 43.04 | 43.25 | 43.04 | 43.25 | 684 | -0.16(-0.37%) |
May 08, 2019 | 43.48 | 43.48 | 43.41 | 43.41 | 1,904 | -0.03(-0.07%) |
May 07, 2019 | 43.96 | 43.96 | 43.44 | 43.44 | 4,585 | -0.82(-1.85%) |
May 06, 2019 | 43.82 | 44.26 | 43.82 | 44.26 | 722 | -0.02(-0.05%) |
May 03, 2019 | 44.03 | 44.28 | 44.03 | 44.28 | 536 | +1.14(+2.64%) |
May 02, 2019 | 43.59 | 43.59 | 43.10 | 43.14 | 1,305 | -0.37(-0.84%) |
May 01, 2019 | 43.69 | 43.69 | 43.51 | 43.51 | 2,158 | -0.16(-0.36%) |
Apr 30, 2019 | 43.61 | 43.66 | 43.61 | 43.66 | 819 | -0.20(-0.45%) |
Apr 29, 2019 | 44.02 | 44.02 | 43.86 | 43.86 | 2,675 | +0.27(+0.62%) |
Apr 26, 2019 | 43.29 | 43.64 | 43.29 | 43.59 | 3,645 | +0.28(+0.65%) |
Apr 25, 2019 | 43.13 | 43.37 | 43.13 | 43.31 | 137,552 | -0.43(-0.98%) |
Apr 24, 2019 | 43.71 | 43.88 | 43.71 | 43.74 | 3,863 | +0.11(+0.26%) |
Apr 23, 2019 | 43.17 | 43.62 | 43.17 | 43.62 | 3,055 | +0.60(+1.40%) |
Apr 22, 2019 | 43.08 | 43.08 | 42.94 | 43.02 | 1,361 | -0.38(-0.87%) |
Apr 18, 2019 | 43.27 | 43.48 | 43.27 | 43.40 | 2,895 | -0.04(-0.10%) |
Apr 17, 2019 | 43.57 | 43.57 | 43.35 | 43.44 | 3,838 | -0.09(-0.21%) |
Apr 16, 2019 | 43.45 | 43.56 | 43.34 | 43.53 | 5,655 | +0.31(+0.72%) |
Apr 15, 2019 | 43.33 | 43.35 | 43.22 | 43.22 | 2,059 | -0.17(-0.39%) |
Apr 12, 2019 | 43.43 | 43.43 | 43.30 | 43.39 | 2,041 | +0.22(+0.52%) |
Apr 11, 2019 | 43.22 | 43.24 | 43.10 | 43.16 | 5,586 | +0.06(+0.13%) |
Apr 10, 2019 | 42.78 | 43.19 | 42.78 | 43.11 | 2,036 | +0.62(+1.47%) |
Apr 09, 2019 | 42.94 | 42.94 | 42.49 | 42.49 | 571 | -0.56(-1.30%) |
Apr 08, 2019 | 43.09 | 43.09 | 43.01 | 43.04 | 43,429 | -0.02(-0.04%) |
Apr 05, 2019 | 42.86 | 43.06 | 42.86 | 43.06 | 2,256 | +0.43(+1.00%) |
Apr 04, 2019 | 42.77 | 42.77 | 42.52 | 42.63 | 2,744 | +0.46(+1.08%) |
Apr 03, 2019 | 42.43 | 42.46 | 42.13 | 42.18 | 6,476 | +0.10(+0.24%) |
Apr 02, 2019 | 42.27 | 42.27 | 42.03 | 42.08 | 2,249 | -0.19(-0.46%) |
Apr 01, 2019 | 42.26 | 42.43 | 42.14 | 42.27 | 67,974 | +0.41(+0.98%) |
Mar 29, 2019 | 42.09 | 42.09 | 41.73 | 41.86 | 1,074 | +0.14(+0.34%) |
Mar 28, 2019 | 41.42 | 41.78 | 41.41 | 41.72 | 3,637 | +0.30(+0.73%) |
Mar 27, 2019 | 41.37 | 41.42 | 41.33 | 41.42 | 1,699 | -0.09(-0.22%) |
Mar 26, 2019 | 41.30 | 41.54 | 41.30 | 41.51 | 4,278 | +0.67(+1.64%) |
Mar 25, 2019 | 40.48 | 40.84 | 40.42 | 40.84 | 6,650 | -0.01(-0.01%) |
Mar 22, 2019 | 41.80 | 41.80 | 40.84 | 40.84 | 1,612 | -1.48(-3.50%) |
Mar 21, 2019 | 42.33 | 42.33 | 42.33 | 42.33 | 321 | +0.40(+0.95%) |
Mar 20, 2019 | 41.58 | 42.30 | 41.58 | 41.93 | 3,018 | -0.21(-0.50%) |
Mar 19, 2019 | 42.69 | 42.71 | 42.14 | 42.14 | 10,834 | -0.47(-1.09%) |
Mar 18, 2019 | 42.39 | 42.64 | 42.39 | 42.61 | 2,666 | +0.44(+1.04%) |
Mar 15, 2019 | 42.17 | 42.17 | 42.17 | 159 | +0.00(+0.00%) | |
Mar 14, 2019 | 42.30 | 42.35 | 42.17 | 42.17 | 1,680 | -0.20(-0.48%) |
Mar 13, 2019 | 42.50 | 42.52 | 42.37 | 42.37 | 22,432 | +0.12(+0.29%) |
Mar 12, 2019 | 42.61 | 42.61 | 42.22 | 42.25 | 1,789 | -0.14(-0.33%) |
Mar 11, 2019 | 41.87 | 42.39 | 41.87 | 42.39 | 808 | +0.62(+1.49%) |
Mar 08, 2019 | 41.75 | 41.78 | 41.75 | 41.77 | 3,009 | -0.01(-0.02%) |
Mar 07, 2019 | 42.34 | 42.34 | 41.78 | 41.78 | 2,808 | -0.61(-1.43%) |
Mar 06, 2019 | 42.75 | 42.81 | 42.32 | 42.38 | 3,139 | -0.57(-1.32%) |
Mar 05, 2019 | 43.09 | 43.09 | 42.95 | 42.95 | 919 | -0.19(-0.43%) |
Mar 04, 2019 | 43.49 | 43.54 | 43.12 | 43.13 | 4,018 | -0.32(-0.73%) |