Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.56 | 43.62 | 43.49 | 43.61 | 129,129 | +0.15(+0.35%) |
May 30, 2019 | 43.25 | 43.46 | 43.25 | 43.45 | 83,451 | +0.18(+0.41%) |
May 29, 2019 | 43.33 | 43.42 | 43.28 | 43.28 | 66,337 | +0.03(+0.06%) |
May 28, 2019 | 43.25 | 43.33 | 43.22 | 43.25 | 96,377 | +0.03(+0.06%) |
May 24, 2019 | 43.22 | 43.25 | 43.17 | 43.22 | 111,590 | +0.04(+0.08%) |
May 23, 2019 | 43.11 | 43.26 | 43.11 | 43.19 | 61,401 | +0.12(+0.27%) |
May 22, 2019 | 43.04 | 43.09 | 43.01 | 43.07 | 183,276 | +0.09(+0.21%) |
May 21, 2019 | 43.01 | 43.01 | 42.93 | 42.98 | 56,428 | -0.03(-0.07%) |
May 20, 2019 | 43.06 | 43.08 | 42.98 | 43.01 | 34,630 | -0.02(-0.04%) |
May 17, 2019 | 43.05 | 43.11 | 43.01 | 43.03 | 73,862 | -0.02(-0.04%) |
May 16, 2019 | 43.01 | 43.05 | 42.99 | 43.05 | 94,267 | +0.00(+0.00%) |
May 15, 2019 | 43.09 | 43.12 | 43.01 | 43.05 | 41,260 | +0.04(+0.10%) |
May 14, 2019 | 42.99 | 43.01 | 42.91 | 43.00 | 60,010 | +0.03(+0.08%) |
May 13, 2019 | 42.99 | 43.01 | 42.93 | 42.97 | 148,518 | +0.10(+0.24%) |
May 10, 2019 | 42.88 | 42.96 | 42.84 | 42.87 | 62,417 | +0.04(+0.10%) |
May 09, 2019 | 42.88 | 42.96 | 42.83 | 42.83 | 35,678 | +0.03(+0.08%) |
May 08, 2019 | 42.87 | 42.93 | 42.78 | 42.79 | 139,776 | -0.11(-0.26%) |
May 07, 2019 | 42.88 | 42.92 | 42.85 | 42.90 | 105,625 | +0.12(+0.28%) |
May 06, 2019 | 42.80 | 42.85 | 42.77 | 42.78 | 48,773 | +0.02(+0.04%) |
May 03, 2019 | 42.73 | 42.80 | 42.68 | 42.77 | 50,618 | +0.06(+0.14%) |
May 02, 2019 | 42.76 | 42.77 | 42.66 | 42.71 | 294,742 | -0.08(-0.20%) |
May 01, 2019 | 42.82 | 42.90 | 42.77 | 42.79 | 186,334 | +0.06(+0.14%) |
Apr 30, 2019 | 42.72 | 42.77 | 42.69 | 42.73 | 110,147 | +0.01(+0.02%) |
Apr 29, 2019 | 42.72 | 42.75 | 42.67 | 42.72 | 51,161 | -0.07(-0.16%) |
Apr 26, 2019 | 42.77 | 42.80 | 42.72 | 42.79 | 40,942 | +0.11(+0.26%) |
Apr 25, 2019 | 42.68 | 42.72 | 42.66 | 42.68 | 151,253 | +0.00(+0.01%) |
Apr 24, 2019 | 42.66 | 42.70 | 42.65 | 42.68 | 102,817 | +0.10(+0.23%) |
Apr 23, 2019 | 42.61 | 42.61 | 42.52 | 42.58 | 53,408 | +0.04(+0.10%) |
Apr 22, 2019 | 42.55 | 42.60 | 42.49 | 42.54 | 123,732 | -0.03(-0.08%) |
Apr 18, 2019 | 42.54 | 42.63 | 42.51 | 42.57 | 54,642 | +0.05(+0.13%) |
Apr 17, 2019 | 42.54 | 42.56 | 42.48 | 42.52 | 63,333 | +0.01(+0.03%) |
Apr 16, 2019 | 42.53 | 42.57 | 42.45 | 42.50 | 40,066 | -0.04(-0.08%) |
Apr 15, 2019 | 42.53 | 42.60 | 42.53 | 42.54 | 46,804 | +0.00(+0.00%) |
Apr 12, 2019 | 42.57 | 42.65 | 42.54 | 42.54 | 76,995 | -0.13(-0.30%) |
Apr 11, 2019 | 42.69 | 42.70 | 42.63 | 42.66 | 95,905 | -0.08(-0.18%) |
Apr 10, 2019 | 42.70 | 42.75 | 42.70 | 42.74 | 61,931 | +0.08(+0.19%) |
Apr 09, 2019 | 42.65 | 42.70 | 42.64 | 42.66 | 52,215 | +0.05(+0.11%) |
Apr 08, 2019 | 42.61 | 42.68 | 42.59 | 42.61 | 96,602 | -0.01(-0.02%) |
Apr 05, 2019 | 42.56 | 42.64 | 42.56 | 42.62 | 44,352 | +0.03(+0.08%) |
Apr 04, 2019 | 42.59 | 42.60 | 42.53 | 42.59 | 86,649 | +0.03(+0.06%) |
Apr 03, 2019 | 42.56 | 42.60 | 42.54 | 42.56 | 80,752 | -0.04(-0.10%) |
Apr 02, 2019 | 42.58 | 42.66 | 42.55 | 42.60 | 102,005 | +0.01(+0.02%) |
Apr 01, 2019 | 42.70 | 42.72 | 42.51 | 42.60 | 600,522 | -0.15(-0.36%) |
Mar 29, 2019 | 42.72 | 42.79 | 42.69 | 42.75 | 97,693 | -0.07(-0.16%) |
Mar 28, 2019 | 42.73 | 42.83 | 42.71 | 42.82 | 146,502 | +0.13(+0.30%) |
Mar 27, 2019 | 42.73 | 42.80 | 42.66 | 42.69 | 210,185 | +0.00(+0.01%) |
Mar 26, 2019 | 42.60 | 42.70 | 42.56 | 42.69 | 117,318 | +0.09(+0.21%) |
Mar 25, 2019 | 42.57 | 42.73 | 42.52 | 42.60 | 74,660 | +0.05(+0.12%) |
Mar 22, 2019 | 42.49 | 42.56 | 42.47 | 42.55 | 239,739 | +0.21(+0.50%) |
Mar 21, 2019 | 42.37 | 42.41 | 42.33 | 42.33 | 85,633 | +0.05(+0.12%) |
Mar 20, 2019 | 42.22 | 42.38 | 42.16 | 42.28 | 50,586 | +0.10(+0.24%) |
Mar 19, 2019 | 42.20 | 42.22 | 42.17 | 42.18 | 98,019 | +0.00(+0.00%) |
Mar 18, 2019 | 42.21 | 42.28 | 42.17 | 42.18 | 742,777 | -0.05(-0.12%) |
Mar 15, 2019 | 42.22 | 42.24 | 42.18 | 42.23 | 38,530 | +0.05(+0.12%) |
Mar 14, 2019 | 42.22 | 42.22 | 42.15 | 42.18 | 26,116 | +0.00(+0.00%) |
Mar 13, 2019 | 42.18 | 42.24 | 42.17 | 42.18 | 39,300 | -0.02(-0.04%) |
Mar 12, 2019 | 42.17 | 42.22 | 42.14 | 42.20 | 49,324 | +0.08(+0.18%) |
Mar 11, 2019 | 42.11 | 42.17 | 42.09 | 42.12 | 60,256 | -0.01(-0.02%) |
Mar 08, 2019 | 42.11 | 42.17 | 42.09 | 42.13 | 141,675 | +0.03(+0.08%) |
Mar 07, 2019 | 42.06 | 42.16 | 42.06 | 42.10 | 507,976 | +0.12(+0.28%) |
Mar 06, 2019 | 41.93 | 42.03 | 41.93 | 41.98 | 286,581 | +0.06(+0.14%) |
Mar 05, 2019 | 41.92 | 41.98 | 41.86 | 41.92 | 110,761 | -0.03(-0.08%) |
Mar 04, 2019 | 41.95 | 41.99 | 41.86 | 41.95 | 254,799 | +0.07(+0.16%) |