Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.50 | 41.50 | 40.83 | 41.23 | 273,100 | -0.40(-0.96%) |
May 30, 2019 | 42.05 | 42.14 | 41.53 | 41.63 | 297,139 | -0.41(-0.98%) |
May 29, 2019 | 42.38 | 42.41 | 41.91 | 42.04 | 337,976 | -0.37(-0.87%) |
May 28, 2019 | 42.82 | 42.92 | 42.41 | 42.41 | 119,391 | -0.38(-0.89%) |
May 24, 2019 | 42.72 | 42.80 | 42.70 | 42.79 | 91,400 | +0.22(+0.52%) |
May 23, 2019 | 42.53 | 42.57 | 42.42 | 42.57 | 188,929 | -0.09(-0.21%) |
May 22, 2019 | 42.68 | 42.73 | 42.54 | 42.66 | 133,607 | -0.02(-0.05%) |
May 21, 2019 | 42.66 | 42.80 | 42.56 | 42.68 | 134,605 | +0.13(+0.31%) |
May 20, 2019 | 42.92 | 42.92 | 42.53 | 42.55 | 210,503 | -0.30(-0.70%) |
May 17, 2019 | 43.24 | 43.24 | 42.85 | 42.85 | 189,400 | -0.40(-0.92%) |
May 16, 2019 | 43.14 | 43.31 | 43.12 | 43.25 | 87,474 | +0.12(+0.28%) |
May 15, 2019 | 43.11 | 43.21 | 43.00 | 43.13 | 129,107 | +0.00(+0.00%) |
May 14, 2019 | 42.96 | 43.22 | 42.96 | 43.13 | 145,226 | +0.22(+0.51%) |
May 13, 2019 | 43.20 | 43.23 | 42.88 | 42.91 | 221,658 | -0.44(-1.01%) |
May 10, 2019 | 43.01 | 43.43 | 42.95 | 43.35 | 200,100 | +0.32(+0.74%) |
May 09, 2019 | 43.24 | 43.24 | 42.71 | 43.03 | 479,477 | -0.31(-0.72%) |
May 08, 2019 | 43.60 | 43.60 | 43.32 | 43.34 | 148,158 | -0.27(-0.62%) |
May 07, 2019 | 43.66 | 43.79 | 43.50 | 43.61 | 177,177 | -0.16(-0.37%) |
May 06, 2019 | 43.64 | 43.90 | 43.58 | 43.77 | 119,260 | -0.07(-0.17%) |
May 03, 2019 | 43.82 | 44.00 | 43.73 | 43.84 | 80,100 | +0.13(+0.31%) |
May 02, 2019 | 43.91 | 43.99 | 43.67 | 43.71 | 173,996 | -0.24(-0.55%) |
May 01, 2019 | 44.07 | 44.39 | 43.94 | 43.95 | 194,962 | -0.19(-0.43%) |
Apr 30, 2019 | 44.11 | 44.21 | 43.88 | 44.14 | 133,261 | +0.10(+0.23%) |
Apr 29, 2019 | 44.22 | 44.26 | 44.04 | 44.04 | 123,683 | -0.20(-0.45%) |
Apr 26, 2019 | 43.94 | 44.30 | 43.83 | 44.24 | 138,200 | +0.35(+0.80%) |
Apr 25, 2019 | 44.24 | 44.24 | 43.79 | 43.89 | 196,325 | -0.48(-1.08%) |
Apr 24, 2019 | 44.09 | 44.45 | 44.09 | 44.37 | 169,555 | +0.30(+0.68%) |
Apr 23, 2019 | 43.83 | 44.09 | 43.83 | 44.07 | 127,128 | +0.27(+0.62%) |
Apr 22, 2019 | 43.66 | 43.84 | 43.62 | 43.80 | 222,036 | +0.13(+0.30%) |
Apr 18, 2019 | 43.70 | 43.81 | 43.67 | 43.67 | 94,300 | -0.02(-0.05%) |
Apr 17, 2019 | 43.80 | 43.80 | 43.60 | 43.69 | 213,693 | -0.04(-0.09%) |
Apr 16, 2019 | 43.78 | 43.85 | 43.69 | 43.73 | 122,612 | +0.00(+0.00%) |
Apr 15, 2019 | 43.79 | 43.84 | 43.66 | 43.73 | 90,968 | -0.07(-0.16%) |
Apr 12, 2019 | 43.85 | 43.85 | 43.67 | 43.80 | 120,000 | +0.03(+0.07%) |
Apr 11, 2019 | 43.70 | 43.81 | 43.70 | 43.77 | 117,767 | +0.02(+0.05%) |
Apr 10, 2019 | 43.68 | 43.78 | 43.65 | 43.75 | 121,122 | +0.13(+0.30%) |
Apr 09, 2019 | 43.83 | 43.87 | 43.62 | 43.62 | 113,169 | -0.22(-0.50%) |
Apr 08, 2019 | 43.70 | 43.85 | 43.62 | 43.84 | 182,472 | +0.12(+0.27%) |
Apr 05, 2019 | 43.73 | 43.74 | 43.62 | 43.72 | 169,700 | +0.08(+0.18%) |
Apr 04, 2019 | 43.47 | 43.65 | 43.45 | 43.64 | 255,221 | +0.23(+0.53%) |
Apr 03, 2019 | 43.53 | 43.57 | 43.39 | 43.41 | 143,144 | -0.07(-0.16%) |
Apr 02, 2019 | 43.63 | 43.63 | 43.41 | 43.48 | 144,880 | -0.12(-0.28%) |
Apr 01, 2019 | 43.39 | 43.63 | 43.34 | 43.60 | 276,767 | +0.26(+0.60%) |
Mar 29, 2019 | 43.48 | 43.50 | 43.23 | 43.34 | 331,900 | -0.10(-0.23%) |
Mar 28, 2019 | 43.23 | 43.44 | 43.13 | 43.44 | 307,367 | +0.32(+0.74%) |
Mar 27, 2019 | 43.14 | 43.36 | 43.05 | 43.12 | 202,335 | +0.04(+0.09%) |
Mar 26, 2019 | 42.94 | 43.15 | 42.94 | 43.08 | 237,020 | +0.24(+0.56%) |
Mar 25, 2019 | 42.77 | 42.98 | 42.63 | 42.84 | 223,348 | +0.11(+0.26%) |
Mar 22, 2019 | 43.12 | 43.13 | 42.70 | 42.73 | 325,500 | -0.37(-0.86%) |
Mar 21, 2019 | 42.87 | 43.29 | 42.87 | 43.10 | 414,370 | +0.27(+0.63%) |
Mar 20, 2019 | 43.00 | 43.15 | 42.79 | 42.83 | 386,000 | -0.81(-1.86%) |
Mar 19, 2019 | 43.99 | 44.00 | 43.62 | 43.64 | 274,007 | -0.30(-0.68%) |
Mar 18, 2019 | 43.70 | 43.97 | 43.70 | 43.94 | 244,416 | +0.20(+0.46%) |
Mar 15, 2019 | 43.73 | 43.76 | 43.60 | 43.74 | 289,700 | +0.01(+0.02%) |
Mar 14, 2019 | 43.67 | 43.80 | 43.58 | 43.73 | 233,023 | +0.03(+0.07%) |
Mar 13, 2019 | 43.61 | 43.77 | 43.58 | 43.70 | 187,177 | +0.18(+0.41%) |
Mar 12, 2019 | 43.58 | 43.67 | 43.46 | 43.52 | 211,567 | -0.03(-0.07%) |
Mar 11, 2019 | 43.09 | 43.55 | 43.09 | 43.55 | 330,856 | +0.54(+1.26%) |
Mar 08, 2019 | 42.85 | 43.14 | 42.85 | 43.01 | 331,200 | +0.09(+0.21%) |
Mar 07, 2019 | 43.05 | 43.13 | 42.87 | 42.92 | 286,400 | -0.12(-0.28%) |
Mar 06, 2019 | 43.20 | 43.31 | 42.99 | 43.04 | 143,069 | -0.16(-0.37%) |
Mar 05, 2019 | 43.20 | 43.29 | 43.12 | 43.20 | 129,566 | -0.03(-0.07%) |
Mar 04, 2019 | 43.23 | 43.27 | 43.00 | 43.23 | 249,128 | +0.11(+0.26%) |