Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.23 | 43.99 | 43.22 | 43.92 | 564,076 | +0.67(+1.56%) |
May 30, 2019 | 43.47 | 43.68 | 43.09 | 43.25 | 494,036 | -0.17(-0.40%) |
May 29, 2019 | 43.91 | 44.02 | 43.28 | 43.42 | 408,752 | -0.47(-1.08%) |
May 28, 2019 | 44.63 | 44.81 | 43.78 | 43.90 | 460,946 | -0.68(-1.53%) |
May 24, 2019 | 44.51 | 44.77 | 44.43 | 44.58 | 455,761 | +0.15(+0.34%) |
May 23, 2019 | 44.17 | 44.48 | 44.02 | 44.43 | 473,869 | +0.17(+0.39%) |
May 22, 2019 | 44.12 | 44.34 | 43.89 | 44.25 | 451,319 | +0.19(+0.43%) |
May 21, 2019 | 44.30 | 44.64 | 44.02 | 44.06 | 517,667 | -0.18(-0.41%) |
May 20, 2019 | 44.33 | 44.69 | 44.13 | 44.25 | 320,080 | -0.09(-0.21%) |
May 17, 2019 | 44.22 | 44.68 | 44.05 | 44.34 | 365,018 | +0.07(+0.15%) |
May 16, 2019 | 44.07 | 44.55 | 43.91 | 44.27 | 323,300 | +0.07(+0.17%) |
May 15, 2019 | 44.26 | 44.44 | 44.13 | 44.20 | 307,444 | -0.07(-0.15%) |
May 14, 2019 | 44.53 | 44.67 | 44.20 | 44.26 | 666,094 | -0.37(-0.82%) |
May 13, 2019 | 43.96 | 44.68 | 43.75 | 44.63 | 557,137 | +0.54(+1.23%) |
May 10, 2019 | 43.23 | 44.10 | 43.10 | 44.09 | 403,410 | +0.91(+2.10%) |
May 09, 2019 | 42.99 | 43.36 | 42.93 | 43.18 | 343,908 | +0.22(+0.52%) |
May 08, 2019 | 43.70 | 43.76 | 42.93 | 42.96 | 582,345 | -0.71(-1.62%) |
May 07, 2019 | 43.66 | 43.83 | 43.49 | 43.66 | 392,164 | -0.04(-0.09%) |
May 06, 2019 | 43.61 | 43.83 | 43.48 | 43.71 | 404,174 | +0.09(+0.21%) |
May 03, 2019 | 43.07 | 43.63 | 43.00 | 43.61 | 539,645 | +0.51(+1.18%) |
May 02, 2019 | 43.23 | 43.44 | 42.95 | 43.11 | 382,696 | -0.19(-0.44%) |
May 01, 2019 | 43.45 | 43.60 | 43.12 | 43.30 | 578,515 | -0.17(-0.38%) |
Apr 30, 2019 | 42.96 | 43.54 | 42.92 | 43.47 | 934,006 | +0.49(+1.14%) |
Apr 29, 2019 | 43.23 | 43.33 | 42.85 | 42.98 | 893,302 | -0.33(-0.77%) |
Apr 26, 2019 | 43.21 | 43.66 | 43.11 | 43.31 | 851,950 | +0.53(+1.24%) |
Apr 25, 2019 | 42.38 | 42.89 | 42.29 | 42.78 | 767,841 | +0.24(+0.57%) |
Apr 24, 2019 | 42.23 | 42.70 | 42.17 | 42.53 | 635,658 | +0.48(+1.15%) |
Apr 23, 2019 | 41.63 | 42.12 | 41.45 | 42.05 | 756,429 | +0.45(+1.08%) |
Apr 22, 2019 | 41.67 | 41.76 | 41.37 | 41.60 | 459,607 | -0.16(-0.38%) |
Apr 18, 2019 | 41.84 | 42.02 | 41.73 | 41.76 | 506,428 | -0.06(-0.14%) |
Apr 17, 2019 | 42.17 | 42.17 | 41.72 | 41.82 | 577,596 | -0.24(-0.57%) |
Apr 16, 2019 | 42.78 | 42.95 | 41.99 | 42.06 | 515,411 | -0.75(-1.75%) |
Apr 15, 2019 | 43.03 | 43.19 | 42.70 | 42.81 | 391,036 | -0.20(-0.46%) |
Apr 12, 2019 | 42.79 | 43.02 | 42.53 | 43.01 | 572,259 | +0.11(+0.25%) |
Apr 11, 2019 | 42.62 | 42.91 | 42.50 | 42.90 | 445,476 | +0.30(+0.70%) |
Apr 10, 2019 | 42.86 | 43.12 | 42.57 | 42.60 | 538,320 | -0.06(-0.14%) |
Apr 09, 2019 | 42.52 | 42.71 | 42.46 | 42.66 | 720,970 | +0.17(+0.41%) |
Apr 08, 2019 | 42.90 | 42.97 | 42.43 | 42.48 | 537,500 | -0.58(-1.35%) |
Apr 05, 2019 | 42.30 | 43.09 | 42.30 | 43.07 | 931,983 | +0.48(+1.13%) |
Apr 04, 2019 | 42.90 | 42.98 | 42.33 | 42.58 | 403,950 | -0.24(-0.56%) |
Apr 03, 2019 | 42.92 | 42.98 | 42.53 | 42.83 | 798,064 | -0.02(-0.04%) |
Apr 02, 2019 | 43.08 | 43.08 | 42.63 | 42.84 | 494,913 | -0.14(-0.33%) |
Apr 01, 2019 | 43.12 | 43.12 | 42.62 | 42.98 | 1,085,737 | -0.09(-0.21%) |
Mar 29, 2019 | 42.89 | 43.16 | 42.79 | 43.07 | 611,613 | +0.24(+0.56%) |
Mar 28, 2019 | 43.29 | 43.51 | 42.63 | 42.83 | 980,606 | -0.45(-1.04%) |
Mar 27, 2019 | 43.65 | 43.65 | 43.16 | 43.28 | 839,050 | -0.31(-0.71%) |
Mar 26, 2019 | 43.33 | 43.70 | 43.24 | 43.59 | 833,792 | +0.32(+0.75%) |
Mar 25, 2019 | 42.96 | 43.38 | 42.83 | 43.27 | 673,657 | +0.27(+0.64%) |
Mar 22, 2019 | 42.65 | 43.15 | 42.48 | 42.99 | 1,010,691 | +0.43(+1.00%) |
Mar 21, 2019 | 42.05 | 42.64 | 42.03 | 42.57 | 734,975 | +0.45(+1.08%) |
Mar 20, 2019 | 42.04 | 42.53 | 41.83 | 42.11 | 626,390 | +0.16(+0.39%) |
Mar 19, 2019 | 42.75 | 42.75 | 41.83 | 41.95 | 900,495 | -0.84(-1.97%) |
Mar 18, 2019 | 43.10 | 43.16 | 42.64 | 42.79 | 525,066 | -0.40(-0.92%) |
Mar 15, 2019 | 43.00 | 43.40 | 42.78 | 43.18 | 1,845,643 | +0.33(+0.77%) |
Mar 14, 2019 | 43.08 | 43.25 | 42.80 | 42.85 | 567,592 | -0.26(-0.59%) |
Mar 13, 2019 | 43.04 | 43.23 | 42.93 | 43.11 | 748,516 | +0.09(+0.21%) |
Mar 12, 2019 | 42.92 | 43.12 | 42.81 | 43.02 | 731,729 | +0.10(+0.23%) |
Mar 11, 2019 | 42.57 | 42.93 | 42.54 | 42.92 | 1,082,472 | +0.44(+1.03%) |
Mar 08, 2019 | 42.13 | 42.56 | 41.99 | 42.48 | 756,534 | +0.46(+1.10%) |
Mar 07, 2019 | 41.86 | 42.21 | 41.73 | 42.02 | 920,212 | +0.25(+0.59%) |
Mar 06, 2019 | 41.63 | 41.91 | 41.48 | 41.77 | 661,606 | +0.21(+0.50%) |
Mar 05, 2019 | 41.75 | 41.98 | 41.50 | 41.57 | 730,362 | -0.33(-0.79%) |
Mar 04, 2019 | 41.63 | 41.94 | 41.28 | 41.90 | 837,583 | +0.38(+0.91%) |