Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.76 | 44.92 | 44.59 | 44.76 | 148,500 | -0.13(-0.29%) |
May 30, 2019 | 44.90 | 45.30 | 44.66 | 44.89 | 219,014 | +0.21(+0.47%) |
May 29, 2019 | 44.76 | 44.96 | 44.51 | 44.68 | 294,631 | -0.14(-0.31%) |
May 28, 2019 | 44.90 | 44.94 | 44.45 | 44.82 | 292,384 | -0.08(-0.18%) |
May 24, 2019 | 45.00 | 45.00 | 44.57 | 44.90 | 302,279 | -0.16(-0.35%) |
May 23, 2019 | 44.51 | 45.13 | 44.40 | 45.06 | 900,937 | +0.45(+1.00%) |
May 22, 2019 | 44.27 | 44.81 | 44.26 | 44.61 | 1,319,703 | +0.99(+2.27%) |
May 21, 2019 | 43.56 | 44.06 | 43.49 | 43.62 | 64,784 | +0.14(+0.32%) |
May 20, 2019 | 43.17 | 43.65 | 43.17 | 43.48 | 78,004 | +0.21(+0.48%) |
May 17, 2019 | 43.03 | 43.47 | 42.83 | 43.28 | 93,110 | +0.10(+0.23%) |
May 16, 2019 | 43.40 | 43.66 | 43.06 | 43.18 | 86,841 | -0.21(-0.48%) |
May 15, 2019 | 43.24 | 44.17 | 43.06 | 43.38 | 156,640 | -0.04(-0.09%) |
May 14, 2019 | 43.24 | 43.91 | 43.22 | 43.42 | 52,051 | +0.18(+0.41%) |
May 13, 2019 | 43.13 | 43.34 | 42.78 | 43.25 | 60,707 | -0.23(-0.52%) |
May 10, 2019 | 42.80 | 43.66 | 42.50 | 43.47 | 101,905 | +0.63(+1.48%) |
May 09, 2019 | 42.63 | 43.04 | 42.40 | 42.84 | 149,941 | +0.15(+0.35%) |
May 08, 2019 | 42.75 | 43.03 | 42.07 | 42.69 | 44,723 | -0.09(-0.21%) |
May 07, 2019 | 43.31 | 44.05 | 42.56 | 42.78 | 59,973 | -0.59(-1.37%) |
May 06, 2019 | 43.17 | 43.65 | 42.32 | 43.37 | 90,911 | -0.14(-0.32%) |
May 03, 2019 | 43.12 | 43.53 | 42.92 | 43.51 | 58,534 | +0.43(+0.99%) |
May 02, 2019 | 43.72 | 43.72 | 42.84 | 43.09 | 43,735 | -0.59(-1.36%) |
May 01, 2019 | 43.84 | 44.12 | 43.62 | 43.68 | 88,458 | +0.04(+0.09%) |
Apr 30, 2019 | 43.76 | 44.02 | 43.57 | 43.64 | 142,992 | -0.13(-0.29%) |
Apr 29, 2019 | 43.74 | 44.02 | 43.45 | 43.77 | 127,235 | +0.06(+0.14%) |
Apr 26, 2019 | 43.40 | 44.15 | 42.70 | 43.71 | 368,194 | +0.36(+0.82%) |
Apr 25, 2019 | 43.27 | 43.48 | 43.05 | 43.35 | 138,688 | +0.04(+0.09%) |
Apr 24, 2019 | 42.94 | 43.66 | 42.91 | 43.31 | 235,942 | +0.55(+1.30%) |
Apr 23, 2019 | 42.98 | 43.12 | 42.64 | 42.76 | 139,823 | -0.01(-0.02%) |
Apr 22, 2019 | 42.82 | 42.95 | 42.51 | 42.77 | 110,143 | +0.08(+0.19%) |
Apr 18, 2019 | 41.93 | 43.28 | 41.54 | 42.69 | 319,465 | +0.54(+1.29%) |
Apr 17, 2019 | 41.87 | 42.40 | 40.78 | 42.15 | 162,368 | +0.44(+1.04%) |
Apr 16, 2019 | 41.72 | 42.11 | 41.52 | 41.71 | 228,659 | +0.10(+0.24%) |
Apr 15, 2019 | 42.84 | 43.08 | 41.43 | 41.61 | 249,884 | -1.41(-3.29%) |
Apr 12, 2019 | 43.30 | 43.55 | 42.89 | 43.03 | 83,708 | -0.05(-0.11%) |
Apr 11, 2019 | 43.23 | 43.34 | 42.77 | 43.08 | 80,052 | +0.00(+0.00%) |
Apr 10, 2019 | 43.07 | 43.23 | 42.97 | 43.08 | 107,724 | +0.05(+0.12%) |
Apr 09, 2019 | 43.13 | 43.18 | 42.67 | 43.03 | 112,712 | -0.20(-0.46%) |
Apr 08, 2019 | 43.09 | 43.25 | 42.64 | 43.23 | 61,006 | +0.06(+0.14%) |
Apr 05, 2019 | 43.17 | 43.69 | 42.59 | 43.17 | 116,564 | +0.06(+0.14%) |
Apr 04, 2019 | 43.13 | 43.55 | 42.27 | 43.11 | 253,678 | +0.00(+0.00%) |
Apr 03, 2019 | 43.35 | 43.58 | 42.97 | 43.11 | 88,220 | -0.08(-0.18%) |
Apr 02, 2019 | 43.34 | 43.40 | 42.92 | 43.19 | 78,330 | -0.14(-0.32%) |
Apr 01, 2019 | 43.33 | 43.58 | 43.11 | 43.32 | 57,100 | +0.17(+0.39%) |
Mar 29, 2019 | 43.23 | 43.38 | 42.96 | 43.16 | 71,980 | +0.01(+0.02%) |
Mar 28, 2019 | 42.91 | 43.33 | 42.71 | 43.15 | 68,809 | +0.32(+0.74%) |
Mar 27, 2019 | 42.75 | 43.04 | 42.30 | 42.83 | 60,768 | +0.22(+0.51%) |
Mar 26, 2019 | 42.61 | 42.93 | 42.23 | 42.61 | 87,056 | -0.02(-0.05%) |
Mar 25, 2019 | 42.29 | 42.76 | 42.10 | 42.63 | 82,678 | +0.42(+0.98%) |
Mar 22, 2019 | 42.53 | 42.66 | 42.04 | 42.22 | 172,268 | -0.33(-0.77%) |
Mar 21, 2019 | 42.53 | 43.31 | 42.45 | 42.54 | 162,219 | +0.00(+0.00%) |
Mar 20, 2019 | 43.03 | 43.07 | 42.18 | 42.54 | 211,371 | -0.50(-1.17%) |
Mar 19, 2019 | 42.46 | 43.14 | 42.43 | 43.05 | 177,819 | +0.73(+1.73%) |
Mar 18, 2019 | 42.30 | 42.52 | 41.74 | 42.32 | 167,813 | +0.06(+0.14%) |
Mar 15, 2019 | 42.54 | 42.87 | 42.20 | 42.26 | 382,246 | -0.27(-0.63%) |
Mar 14, 2019 | 42.83 | 43.14 | 42.51 | 42.52 | 124,644 | -0.26(-0.60%) |
Mar 13, 2019 | 43.27 | 43.45 | 42.75 | 42.78 | 104,694 | -0.40(-0.92%) |
Mar 12, 2019 | 43.49 | 43.49 | 42.94 | 43.18 | 81,427 | -0.31(-0.71%) |
Mar 11, 2019 | 43.16 | 43.61 | 43.05 | 43.48 | 54,747 | +0.38(+0.87%) |
Mar 08, 2019 | 43.03 | 43.37 | 42.93 | 43.11 | 62,174 | +0.08(+0.18%) |
Mar 07, 2019 | 43.03 | 43.31 | 42.64 | 43.03 | 98,869 | +0.02(+0.05%) |
Mar 06, 2019 | 43.09 | 43.53 | 42.97 | 43.01 | 74,473 | -0.04(-0.09%) |
Mar 05, 2019 | 43.45 | 43.51 | 43.02 | 43.05 | 79,713 | -0.30(-0.68%) |
Mar 04, 2019 | 43.94 | 43.94 | 43.23 | 43.34 | 46,828 | -0.58(-1.33%) |