Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.22 | 42.27 | 42.13 | 42.26 | 172,304 | +0.17(+0.40%) |
May 30, 2019 | 41.98 | 42.09 | 41.98 | 42.09 | 125,796 | +0.11(+0.26%) |
May 29, 2019 | 42.04 | 42.09 | 41.98 | 41.98 | 77,309 | +0.02(+0.05%) |
May 28, 2019 | 41.96 | 41.99 | 41.93 | 41.96 | 95,760 | +0.06(+0.14%) |
May 24, 2019 | 42.09 | 42.09 | 41.86 | 41.91 | 140,510 | -0.07(-0.16%) |
May 23, 2019 | 41.97 | 41.99 | 41.88 | 41.97 | 69,424 | +0.11(+0.26%) |
May 22, 2019 | 41.91 | 41.91 | 41.82 | 41.86 | 40,739 | +0.08(+0.19%) |
May 21, 2019 | 42.01 | 42.01 | 41.76 | 41.78 | 45,912 | -0.00(-0.01%) |
May 20, 2019 | 41.89 | 41.89 | 41.71 | 41.79 | 71,100 | -0.07(-0.17%) |
May 17, 2019 | 41.88 | 41.88 | 41.81 | 41.86 | 55,269 | +0.03(+0.07%) |
May 16, 2019 | 41.82 | 41.85 | 41.81 | 41.83 | 76,379 | -0.02(-0.04%) |
May 15, 2019 | 41.87 | 41.88 | 41.81 | 41.85 | 109,636 | +0.05(+0.12%) |
May 14, 2019 | 41.79 | 41.80 | 41.76 | 41.80 | 74,407 | +0.01(+0.02%) |
May 13, 2019 | 41.77 | 41.81 | 41.76 | 41.79 | 51,800 | +0.07(+0.16%) |
May 10, 2019 | 41.72 | 41.77 | 41.71 | 41.72 | 58,865 | +0.00(+0.00%) |
May 09, 2019 | 41.69 | 41.76 | 41.68 | 41.72 | 80,457 | +0.01(+0.02%) |
May 08, 2019 | 41.76 | 41.77 | 41.67 | 41.71 | 195,700 | -0.03(-0.08%) |
May 07, 2019 | 41.75 | 41.75 | 41.71 | 41.75 | 74,017 | +0.05(+0.12%) |
May 06, 2019 | 41.67 | 41.71 | 41.67 | 41.70 | 67,154 | +0.04(+0.10%) |
May 03, 2019 | 41.65 | 41.66 | 41.62 | 41.66 | 85,840 | +0.04(+0.10%) |
May 02, 2019 | 41.67 | 41.67 | 41.55 | 41.61 | 100,267 | -0.07(-0.16%) |
May 01, 2019 | 41.71 | 41.79 | 41.66 | 41.68 | 101,848 | +0.01(+0.02%) |
Apr 30, 2019 | 41.64 | 41.68 | 41.62 | 41.67 | 103,624 | +0.05(+0.12%) |
Apr 29, 2019 | 41.68 | 41.71 | 41.61 | 41.62 | 129,601 | -0.06(-0.14%) |
Apr 26, 2019 | 41.70 | 41.71 | 41.66 | 41.68 | 91,355 | +0.05(+0.12%) |
Apr 25, 2019 | 41.64 | 41.64 | 41.60 | 41.63 | 92,013 | +0.01(+0.02%) |
Apr 24, 2019 | 41.59 | 41.64 | 41.59 | 41.62 | 93,081 | +0.08(+0.20%) |
Apr 23, 2019 | 41.50 | 41.55 | 41.50 | 41.54 | 94,127 | +0.06(+0.14%) |
Apr 22, 2019 | 41.51 | 41.51 | 41.45 | 41.48 | 153,178 | -0.02(-0.06%) |
Apr 18, 2019 | 41.50 | 41.51 | 41.50 | 41.50 | 81,019 | +0.02(+0.04%) |
Apr 17, 2019 | 41.49 | 41.52 | 41.46 | 41.49 | 107,358 | +0.00(+0.00%) |
Apr 16, 2019 | 41.54 | 41.54 | 41.47 | 41.49 | 99,657 | -0.04(-0.10%) |
Apr 15, 2019 | 41.52 | 41.55 | 41.50 | 41.53 | 57,146 | +0.02(+0.06%) |
Apr 12, 2019 | 41.53 | 41.54 | 41.49 | 41.50 | 95,684 | -0.05(-0.12%) |
Apr 11, 2019 | 41.55 | 41.59 | 41.54 | 41.55 | 87,720 | +0.02(+0.04%) |
Apr 10, 2019 | 41.57 | 41.59 | 41.52 | 41.54 | 104,143 | +0.01(+0.02%) |
Apr 09, 2019 | 41.55 | 41.56 | 41.51 | 41.53 | 138,181 | +0.04(+0.10%) |
Apr 08, 2019 | 41.51 | 41.52 | 41.48 | 41.49 | 105,938 | -0.00(-0.01%) |
Apr 05, 2019 | 41.48 | 41.51 | 41.46 | 41.49 | 91,717 | +0.02(+0.06%) |
Apr 04, 2019 | 41.47 | 41.49 | 41.45 | 41.47 | 59,552 | +0.02(+0.05%) |
Apr 03, 2019 | 41.48 | 41.48 | 41.43 | 41.45 | 154,233 | -0.04(-0.10%) |
Apr 02, 2019 | 41.50 | 41.50 | 41.45 | 41.49 | 105,213 | +0.02(+0.04%) |
Apr 01, 2019 | 41.57 | 41.59 | 41.45 | 41.47 | 142,967 | -0.09(-0.22%) |
Mar 29, 2019 | 41.53 | 41.59 | 41.52 | 41.56 | 101,574 | -0.02(-0.04%) |
Mar 28, 2019 | 41.59 | 41.60 | 41.56 | 41.58 | 113,900 | -0.01(-0.02%) |
Mar 27, 2019 | 41.57 | 41.63 | 41.53 | 41.59 | 128,220 | +0.07(+0.18%) |
Mar 26, 2019 | 41.49 | 41.55 | 41.46 | 41.51 | 101,057 | +0.02(+0.04%) |
Mar 25, 2019 | 41.54 | 41.56 | 41.37 | 41.50 | 156,095 | +0.07(+0.16%) |
Mar 22, 2019 | 41.37 | 41.45 | 41.36 | 41.43 | 102,678 | +0.15(+0.37%) |
Mar 21, 2019 | 41.28 | 41.30 | 41.24 | 41.28 | 79,018 | -0.09(-0.21%) |
Mar 20, 2019 | 41.12 | 41.38 | 41.10 | 41.36 | 144,679 | +0.27(+0.65%) |
Mar 19, 2019 | 41.09 | 41.11 | 41.07 | 41.10 | 65,286 | -0.01(-0.02%) |
Mar 18, 2019 | 41.09 | 41.11 | 41.08 | 41.11 | 90,039 | +0.01(+0.02%) |
Mar 15, 2019 | 41.07 | 41.10 | 41.03 | 41.10 | 100,509 | +0.08(+0.20%) |
Mar 14, 2019 | 41.07 | 41.07 | 41.00 | 41.02 | 476,081 | -0.01(-0.02%) |
Mar 13, 2019 | 41.02 | 41.06 | 41.01 | 41.02 | 70,754 | +0.00(+0.00%) |
Mar 12, 2019 | 40.93 | 41.06 | 40.93 | 41.02 | 103,894 | +0.12(+0.28%) |
Mar 11, 2019 | 40.95 | 40.95 | 40.90 | 40.91 | 155,219 | -0.04(-0.10%) |
Mar 08, 2019 | 40.92 | 40.96 | 40.87 | 40.95 | 206,562 | +0.03(+0.08%) |
Mar 07, 2019 | 40.93 | 40.95 | 40.90 | 40.92 | 339,158 | +0.02(+0.06%) |
Mar 06, 2019 | 40.85 | 40.91 | 40.84 | 40.89 | 45,647 | +0.05(+0.12%) |
Mar 05, 2019 | 40.77 | 40.87 | 40.77 | 40.84 | 47,080 | +0.03(+0.06%) |
Mar 04, 2019 | 40.79 | 40.84 | 40.79 | 40.82 | 74,966 | +0.02(+0.06%) |