Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.78 | 42.97 | 42.78 | 42.97 | 684 | +0.14(+0.32%) |
May 30, 2019 | 42.79 | 43.05 | 42.76 | 42.83 | 3,661 | -0.07(-0.15%) |
May 29, 2019 | 43.37 | 44.38 | 42.78 | 42.90 | 5,836 | -0.36(-0.83%) |
May 28, 2019 | 43.82 | 43.82 | 43.22 | 43.26 | 413 | -0.57(-1.30%) |
May 24, 2019 | 43.84 | 43.85 | 43.83 | 43.83 | 456 | +0.15(+0.33%) |
May 23, 2019 | 43.74 | 43.74 | 43.61 | 43.68 | 1,154 | +0.01(+0.02%) |
May 22, 2019 | 43.29 | 43.67 | 43.29 | 43.67 | 731 | +0.17(+0.38%) |
May 21, 2019 | 43.45 | 43.50 | 43.45 | 43.50 | 342 | +0.38(+0.89%) |
May 20, 2019 | 43.30 | 43.30 | 42.94 | 43.12 | 2,642 | -0.08(-0.19%) |
May 17, 2019 | 43.35 | 43.35 | 43.20 | 43.20 | 570 | -0.18(-0.42%) |
May 16, 2019 | 43.02 | 43.54 | 43.02 | 43.38 | 1,306 | +0.18(+0.42%) |
May 15, 2019 | 43.14 | 43.20 | 43.14 | 43.20 | 1,259 | -0.01(-0.02%) |
May 14, 2019 | 43.21 | 43.21 | 43.21 | 43.21 | 232 | -0.03(-0.07%) |
May 13, 2019 | 42.94 | 43.24 | 42.94 | 43.24 | 1,469 | -0.11(-0.24%) |
May 10, 2019 | 43.19 | 43.35 | 42.98 | 43.35 | 798 | +0.49(+1.14%) |
May 09, 2019 | 43.10 | 43.10 | 42.66 | 42.86 | 1,066 | -0.42(-0.97%) |
May 08, 2019 | 43.49 | 43.49 | 43.27 | 43.27 | 367 | -0.51(-1.16%) |
May 07, 2019 | 43.97 | 43.97 | 43.61 | 43.78 | 1,369 | -0.38(-0.86%) |
May 06, 2019 | 44.19 | 44.19 | 44.16 | 44.16 | 271 | -0.22(-0.49%) |
May 03, 2019 | 44.15 | 44.47 | 44.15 | 44.38 | 2,509 | +0.34(+0.76%) |
May 02, 2019 | 44.12 | 44.12 | 44.04 | 44.04 | 346 | -0.38(-0.85%) |
May 01, 2019 | 44.85 | 44.85 | 44.42 | 44.42 | 926 | -0.41(-0.92%) |
Apr 30, 2019 | 44.83 | 44.83 | 44.83 | 44.83 | 93 | +0.33(+0.75%) |
Apr 29, 2019 | 44.44 | 44.50 | 44.44 | 44.50 | 482 | +0.00(+0.00%) |
Apr 26, 2019 | 44.73 | 44.73 | 44.50 | 44.50 | 684 | +0.11(+0.26%) |
Apr 25, 2019 | 44.19 | 44.39 | 44.11 | 44.39 | 10,431 | -0.05(-0.10%) |
Apr 24, 2019 | 44.55 | 44.60 | 44.43 | 44.43 | 1,591 | -0.44(-0.98%) |
Apr 23, 2019 | 44.87 | 44.87 | 44.87 | 44.87 | 51 | +0.19(+0.42%) |
Apr 22, 2019 | 44.77 | 44.77 | 44.66 | 44.68 | 1,559 | -0.02(-0.04%) |
Apr 18, 2019 | 44.97 | 44.97 | 44.58 | 44.70 | 2,281 | -0.17(-0.38%) |
Apr 17, 2019 | 44.87 | 44.87 | 44.87 | 44.87 | 14 | -0.13(-0.30%) |
Apr 16, 2019 | 45.54 | 45.54 | 45.01 | 45.01 | 1,085 | -0.71(-1.55%) |
Apr 15, 2019 | 45.52 | 45.72 | 45.35 | 45.72 | 1,851 | +0.11(+0.24%) |
Apr 12, 2019 | 45.03 | 45.61 | 45.03 | 45.61 | 798 | +0.49(+1.08%) |
Apr 11, 2019 | 44.95 | 45.12 | 44.95 | 45.12 | 665 | -0.02(-0.05%) |
Apr 10, 2019 | 45.26 | 45.26 | 45.14 | 45.14 | 132 | +0.24(+0.53%) |
Apr 09, 2019 | 44.95 | 44.95 | 44.90 | 44.90 | 845 | -0.41(-0.91%) |
Apr 08, 2019 | 45.31 | 45.33 | 45.26 | 45.32 | 1,017 | -0.07(-0.16%) |
Apr 05, 2019 | 45.22 | 45.39 | 45.17 | 45.39 | 570 | +0.32(+0.70%) |
Apr 04, 2019 | 44.97 | 45.07 | 44.97 | 45.07 | 965 | -0.17(-0.38%) |
Apr 03, 2019 | 45.31 | 45.36 | 45.24 | 45.24 | 29,899 | -0.06(-0.13%) |
Apr 02, 2019 | 45.30 | 45.30 | 45.30 | 45.30 | 127 | -0.20(-0.44%) |
Apr 01, 2019 | 45.35 | 45.51 | 45.35 | 45.51 | 241 | +0.10(+0.23%) |
Mar 29, 2019 | 45.40 | 45.40 | 45.40 | 45.40 | 114 | -0.00(-0.00%) |
Mar 28, 2019 | 45.81 | 45.81 | 45.20 | 45.40 | 1,564 | -0.35(-0.77%) |
Mar 27, 2019 | 46.01 | 46.01 | 45.59 | 45.76 | 2,238 | -0.39(-0.84%) |
Mar 26, 2019 | 46.08 | 46.31 | 46.05 | 46.15 | 915 | +0.19(+0.41%) |
Mar 25, 2019 | 45.88 | 45.98 | 45.76 | 45.96 | 2,644 | +0.06(+0.12%) |
Mar 22, 2019 | 45.90 | 45.90 | 45.90 | 45.90 | 114 | -0.14(-0.29%) |
Mar 21, 2019 | 45.80 | 46.15 | 45.80 | 46.04 | 863 | +0.13(+0.28%) |
Mar 20, 2019 | 45.53 | 46.12 | 45.14 | 45.91 | 18,139 | +0.00(+0.00%) |
Mar 19, 2019 | 46.18 | 46.31 | 45.85 | 45.91 | 1,827 | -0.36(-0.79%) |
Mar 18, 2019 | 46.31 | 46.36 | 46.16 | 46.27 | 2,096 | -0.11(-0.23%) |
Mar 15, 2019 | 46.38 | 46.38 | 46.38 | 46.38 | 114 | +0.26(+0.57%) |
Mar 14, 2019 | 46.07 | 46.12 | 46.02 | 46.12 | 1,268 | +0.12(+0.25%) |
Mar 13, 2019 | 45.97 | 46.00 | 45.96 | 46.00 | 1,364 | -0.01(-0.02%) |
Mar 12, 2019 | 45.88 | 46.01 | 45.79 | 46.01 | 2,085 | +0.27(+0.58%) |
Mar 11, 2019 | 45.67 | 45.75 | 45.10 | 45.75 | 600 | +0.57(+1.27%) |
Mar 08, 2019 | 44.99 | 45.17 | 44.99 | 45.17 | 1,026 | +0.05(+0.11%) |
Mar 07, 2019 | 45.13 | 45.13 | 45.13 | 45.13 | 75 | -0.11(-0.23%) |
Mar 06, 2019 | 45.21 | 45.27 | 45.19 | 45.23 | 903 | -0.11(-0.25%) |
Mar 05, 2019 | 45.30 | 45.40 | 45.30 | 45.34 | 1,035 | +0.09(+0.19%) |
Mar 04, 2019 | 45.39 | 45.39 | 45.12 | 45.26 | 4,537 | -0.16(-0.36%) |