Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.10 | 43.63 | 43.10 | 43.55 | 167,087 | +0.34(+0.78%) |
May 30, 2019 | 43.05 | 43.35 | 43.05 | 43.22 | 13,387 | +0.25(+0.58%) |
May 29, 2019 | 42.78 | 42.97 | 42.72 | 42.97 | 8,430 | +0.36(+0.84%) |
May 28, 2019 | 42.74 | 42.84 | 42.58 | 42.61 | 11,878 | +0.20(+0.46%) |
May 24, 2019 | 42.56 | 42.57 | 42.40 | 42.41 | 13,617 | +0.15(+0.37%) |
May 23, 2019 | 42.18 | 42.31 | 42.09 | 42.26 | 19,639 | -0.45(-1.05%) |
May 22, 2019 | 42.66 | 42.78 | 42.62 | 42.71 | 46,231 | +0.00(+0.00%) |
May 21, 2019 | 42.48 | 42.81 | 42.45 | 42.71 | 38,280 | +0.45(+1.06%) |
May 20, 2019 | 42.11 | 42.31 | 42.08 | 42.26 | 12,521 | +0.29(+0.70%) |
May 17, 2019 | 42.04 | 42.35 | 41.96 | 41.96 | 57,167 | -0.67(-1.57%) |
May 16, 2019 | 42.68 | 42.93 | 42.57 | 42.63 | 80,742 | -0.12(-0.29%) |
May 15, 2019 | 42.38 | 42.92 | 42.38 | 42.75 | 25,109 | +0.02(+0.04%) |
May 14, 2019 | 42.75 | 42.94 | 42.71 | 42.74 | 19,758 | +0.49(+1.16%) |
May 13, 2019 | 42.39 | 42.55 | 42.14 | 42.25 | 21,685 | -1.40(-3.21%) |
May 10, 2019 | 43.36 | 43.67 | 43.01 | 43.65 | 23,554 | +0.44(+1.02%) |
May 09, 2019 | 43.24 | 43.51 | 42.91 | 43.21 | 238,365 | -0.59(-1.34%) |
May 08, 2019 | 44.00 | 44.14 | 43.80 | 43.80 | 45,382 | -0.07(-0.17%) |
May 07, 2019 | 44.21 | 44.29 | 43.73 | 43.87 | 149,974 | -0.76(-1.70%) |
May 06, 2019 | 44.28 | 44.72 | 44.25 | 44.63 | 23,503 | -0.60(-1.33%) |
May 03, 2019 | 45.20 | 45.41 | 45.18 | 45.23 | 30,914 | +0.42(+0.95%) |
May 02, 2019 | 44.90 | 44.92 | 44.66 | 44.81 | 25,331 | -0.03(-0.06%) |
May 01, 2019 | 45.27 | 45.41 | 44.76 | 44.83 | 36,461 | -0.36(-0.79%) |
Apr 30, 2019 | 45.14 | 45.27 | 44.95 | 45.19 | 28,013 | +0.10(+0.22%) |
Apr 29, 2019 | 45.23 | 45.25 | 45.03 | 45.09 | 132,985 | +0.00(+0.00%) |
Apr 26, 2019 | 45.08 | 45.22 | 45.03 | 45.09 | 155,432 | +0.13(+0.30%) |
Apr 25, 2019 | 44.69 | 45.04 | 44.66 | 44.96 | 127,277 | +0.07(+0.16%) |
Apr 24, 2019 | 45.17 | 45.17 | 44.84 | 44.89 | 29,021 | -0.45(-0.99%) |
Apr 23, 2019 | 45.23 | 45.48 | 45.20 | 45.34 | 47,414 | -0.02(-0.04%) |
Apr 22, 2019 | 45.22 | 45.41 | 45.19 | 45.35 | 21,927 | -0.15(-0.32%) |
Apr 18, 2019 | 45.35 | 45.62 | 45.32 | 45.50 | 132,124 | +0.11(+0.25%) |
Apr 17, 2019 | 45.62 | 45.62 | 45.35 | 45.39 | 39,832 | +0.08(+0.18%) |
Apr 16, 2019 | 45.19 | 45.33 | 45.15 | 45.31 | 57,279 | +0.16(+0.35%) |
Apr 15, 2019 | 45.19 | 45.19 | 44.98 | 45.15 | 79,152 | +0.07(+0.16%) |
Apr 12, 2019 | 45.13 | 45.35 | 45.07 | 45.08 | 27,602 | +0.10(+0.22%) |
Apr 11, 2019 | 45.18 | 45.23 | 44.88 | 44.98 | 40,935 | -0.45(-0.99%) |
Apr 10, 2019 | 45.48 | 45.56 | 45.40 | 45.43 | 39,597 | +0.11(+0.25%) |
Apr 09, 2019 | 45.35 | 45.35 | 45.24 | 45.31 | 127,144 | -0.03(-0.07%) |
Apr 08, 2019 | 45.21 | 45.44 | 45.15 | 45.35 | 40,807 | -0.02(-0.04%) |
Apr 05, 2019 | 45.19 | 45.44 | 45.19 | 45.36 | 15,702 | +0.27(+0.60%) |
Apr 04, 2019 | 44.80 | 45.19 | 44.78 | 45.09 | 22,067 | +0.23(+0.51%) |
Apr 03, 2019 | 44.87 | 45.10 | 44.79 | 44.87 | 280,587 | +0.21(+0.47%) |
Apr 02, 2019 | 44.75 | 44.75 | 44.52 | 44.65 | 12,812 | -0.15(-0.35%) |
Apr 01, 2019 | 44.65 | 44.82 | 44.56 | 44.81 | 86,069 | +0.59(+1.35%) |
Mar 29, 2019 | 44.25 | 44.33 | 44.15 | 44.21 | 19,873 | +0.29(+0.66%) |
Mar 28, 2019 | 43.63 | 43.96 | 43.63 | 43.92 | 8,269 | +0.41(+0.95%) |
Mar 27, 2019 | 43.75 | 43.81 | 43.50 | 43.51 | 15,420 | -0.64(-1.46%) |
Mar 26, 2019 | 44.15 | 44.21 | 44.00 | 44.16 | 15,599 | +0.22(+0.50%) |
Mar 25, 2019 | 43.71 | 44.00 | 43.71 | 43.94 | 258,849 | +0.23(+0.52%) |
Mar 22, 2019 | 44.30 | 44.30 | 43.70 | 43.71 | 36,803 | -1.24(-2.76%) |
Mar 21, 2019 | 44.78 | 44.98 | 44.64 | 44.95 | 19,476 | -0.08(-0.18%) |
Mar 20, 2019 | 44.74 | 45.33 | 44.67 | 45.03 | 17,322 | +0.13(+0.29%) |
Mar 19, 2019 | 45.04 | 45.08 | 44.90 | 44.90 | 28,113 | -0.05(-0.11%) |
Mar 18, 2019 | 44.59 | 44.95 | 44.59 | 44.95 | 40,362 | +0.67(+1.51%) |
Mar 15, 2019 | 44.14 | 44.43 | 44.14 | 44.28 | 63,821 | +0.47(+1.08%) |
Mar 14, 2019 | 43.85 | 43.89 | 43.75 | 43.81 | 14,107 | -0.20(-0.46%) |
Mar 13, 2019 | 43.84 | 44.06 | 43.84 | 44.01 | 60,487 | +0.21(+0.48%) |
Mar 12, 2019 | 43.80 | 43.99 | 43.77 | 43.80 | 39,039 | +0.05(+0.11%) |
Mar 11, 2019 | 43.34 | 43.78 | 43.34 | 43.75 | 36,630 | +0.68(+1.58%) |
Mar 08, 2019 | 42.91 | 43.08 | 42.91 | 43.07 | 42,301 | -0.21(-0.49%) |
Mar 07, 2019 | 43.66 | 43.66 | 43.20 | 43.29 | 16,272 | -0.53(-1.21%) |
Mar 06, 2019 | 44.02 | 44.14 | 43.82 | 43.82 | 16,166 | -0.28(-0.63%) |
Mar 05, 2019 | 43.89 | 44.19 | 43.88 | 44.09 | 55,721 | +0.24(+0.56%) |
Mar 04, 2019 | 43.99 | 43.99 | 43.53 | 43.85 | 15,142 | -0.06(-0.13%) |