Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.94 | 43.04 | 42.94 | 43.02 | 33,062 | +0.08(+0.18%) |
May 30, 2019 | 42.84 | 42.95 | 42.84 | 42.94 | 14,192 | +0.22(+0.51%) |
May 29, 2019 | 42.82 | 42.83 | 42.72 | 42.73 | 29,887 | -0.07(-0.16%) |
May 28, 2019 | 42.73 | 42.80 | 42.73 | 42.79 | 14,521 | +0.10(+0.23%) |
May 24, 2019 | 42.70 | 42.72 | 42.67 | 42.70 | 9,080 | +0.03(+0.06%) |
May 23, 2019 | 42.56 | 42.72 | 42.56 | 42.67 | 7,169 | +0.10(+0.23%) |
May 22, 2019 | 42.57 | 42.61 | 42.55 | 42.57 | 9,050 | +0.07(+0.16%) |
May 21, 2019 | 42.51 | 42.57 | 42.49 | 42.50 | 23,990 | -0.07(-0.16%) |
May 20, 2019 | 42.57 | 42.61 | 42.53 | 42.57 | 13,433 | -0.05(-0.11%) |
May 17, 2019 | 42.60 | 42.65 | 42.59 | 42.62 | 16,880 | +0.02(+0.04%) |
May 16, 2019 | 42.63 | 42.63 | 42.58 | 42.60 | 15,487 | -0.03(-0.08%) |
May 15, 2019 | 42.63 | 42.64 | 42.57 | 42.64 | 8,248 | +0.09(+0.20%) |
May 14, 2019 | 42.56 | 42.57 | 42.49 | 42.55 | 12,655 | +0.03(+0.08%) |
May 13, 2019 | 42.53 | 42.56 | 42.45 | 42.52 | 8,044 | +0.04(+0.10%) |
May 10, 2019 | 42.50 | 42.50 | 42.43 | 42.47 | 16,065 | -0.00(-0.00%) |
May 09, 2019 | 42.52 | 42.52 | 42.44 | 42.47 | 24,497 | +0.02(+0.05%) |
May 08, 2019 | 42.57 | 42.57 | 42.45 | 42.45 | 13,032 | -0.11(-0.25%) |
May 07, 2019 | 42.55 | 42.60 | 42.55 | 42.56 | 11,114 | +0.04(+0.10%) |
May 06, 2019 | 42.50 | 42.57 | 42.49 | 42.52 | 15,335 | +0.06(+0.13%) |
May 03, 2019 | 42.47 | 42.48 | 42.42 | 42.46 | 24,796 | +0.12(+0.28%) |
May 02, 2019 | 42.44 | 42.45 | 42.32 | 42.34 | 14,212 | -0.15(-0.35%) |
May 01, 2019 | 42.58 | 42.67 | 42.46 | 42.49 | 15,431 | -0.09(-0.20%) |
Apr 30, 2019 | 42.52 | 42.57 | 42.49 | 42.57 | 23,500 | +0.07(+0.18%) |
Apr 29, 2019 | 42.52 | 42.53 | 42.48 | 42.50 | 11,282 | -0.10(-0.24%) |
Apr 26, 2019 | 42.62 | 42.62 | 42.56 | 42.60 | 25,098 | +0.13(+0.30%) |
Apr 25, 2019 | 42.51 | 42.51 | 42.42 | 42.47 | 9,551 | -0.02(-0.04%) |
Apr 24, 2019 | 42.48 | 42.51 | 42.45 | 42.49 | 13,302 | +0.15(+0.35%) |
Apr 23, 2019 | 42.33 | 42.35 | 42.28 | 42.34 | 31,049 | +0.10(+0.23%) |
Apr 22, 2019 | 42.20 | 42.29 | 42.20 | 42.24 | 22,714 | -0.08(-0.18%) |
Apr 18, 2019 | 42.38 | 42.38 | 42.29 | 42.32 | 42,141 | +0.03(+0.08%) |
Apr 17, 2019 | 42.34 | 42.34 | 42.27 | 42.28 | 12,116 | -0.00(-0.01%) |
Apr 16, 2019 | 42.37 | 42.37 | 42.26 | 42.29 | 29,437 | -0.12(-0.29%) |
Apr 15, 2019 | 42.39 | 42.43 | 42.38 | 42.41 | 31,545 | +0.06(+0.14%) |
Apr 12, 2019 | 42.35 | 42.40 | 42.33 | 42.35 | 19,961 | -0.03(-0.08%) |
Apr 11, 2019 | 42.41 | 42.42 | 42.37 | 42.39 | 1,095,135 | -0.07(-0.17%) |
Apr 10, 2019 | 42.42 | 42.46 | 42.40 | 42.46 | 6,701 | +0.14(+0.32%) |
Apr 09, 2019 | 42.36 | 42.36 | 42.29 | 42.32 | 11,712 | +0.06(+0.13%) |
Apr 08, 2019 | 42.21 | 42.28 | 42.21 | 42.27 | 18,492 | -0.00(-0.01%) |
Apr 05, 2019 | 42.21 | 42.28 | 42.21 | 42.27 | 15,409 | +0.04(+0.09%) |
Apr 04, 2019 | 42.18 | 42.23 | 42.15 | 42.23 | 143,614 | +0.09(+0.22%) |
Apr 03, 2019 | 42.14 | 42.17 | 42.14 | 42.14 | 8,564 | -0.06(-0.15%) |
Apr 02, 2019 | 42.17 | 42.22 | 42.17 | 42.20 | 17,262 | +0.04(+0.09%) |
Apr 01, 2019 | 42.23 | 42.24 | 42.14 | 42.17 | 10,237 | -0.17(-0.41%) |
Mar 29, 2019 | 42.30 | 42.37 | 42.26 | 42.34 | 78,919 | -0.01(-0.03%) |
Mar 28, 2019 | 42.36 | 42.36 | 42.27 | 42.35 | 9,027 | +0.04(+0.09%) |
Mar 27, 2019 | 42.36 | 42.36 | 42.27 | 42.31 | 18,620 | +0.07(+0.15%) |
Mar 26, 2019 | 42.18 | 42.27 | 42.18 | 42.25 | 14,471 | +0.02(+0.05%) |
Mar 25, 2019 | 42.08 | 42.28 | 42.08 | 42.22 | 16,023 | +0.12(+0.27%) |
Mar 22, 2019 | 42.05 | 42.15 | 42.04 | 42.11 | 21,310 | +0.24(+0.58%) |
Mar 21, 2019 | 41.92 | 41.92 | 41.83 | 41.86 | 14,980 | +0.03(+0.07%) |
Mar 20, 2019 | 41.65 | 41.84 | 41.61 | 41.84 | 13,213 | +0.20(+0.48%) |
Mar 19, 2019 | 41.61 | 41.65 | 41.61 | 41.63 | 10,145 | +0.02(+0.04%) |
Mar 18, 2019 | 41.66 | 41.66 | 41.61 | 41.62 | 6,643 | -0.01(-0.02%) |
Mar 15, 2019 | 41.65 | 41.65 | 41.58 | 41.62 | 16,744 | +0.12(+0.30%) |
Mar 14, 2019 | 41.54 | 41.56 | 41.49 | 41.50 | 10,240 | -0.09(-0.22%) |
Mar 13, 2019 | 41.57 | 41.60 | 41.54 | 41.59 | 17,252 | +0.03(+0.06%) |
Mar 12, 2019 | 41.55 | 41.63 | 41.55 | 41.57 | 28,537 | +0.10(+0.24%) |
Mar 11, 2019 | 41.42 | 41.51 | 41.42 | 41.47 | 16,837 | -0.00(-0.01%) |
Mar 08, 2019 | 41.34 | 41.47 | 41.34 | 41.47 | 19,320 | +0.05(+0.13%) |
Mar 07, 2019 | 41.43 | 41.45 | 41.36 | 41.42 | 11,888 | +0.08(+0.20%) |
Mar 06, 2019 | 41.35 | 41.37 | 41.32 | 41.33 | 10,408 | +0.04(+0.10%) |
Mar 05, 2019 | 41.27 | 41.33 | 41.25 | 41.29 | 16,404 | +0.00(+0.01%) |
Mar 04, 2019 | 41.25 | 41.34 | 41.25 | 41.29 | 20,719 | +0.10(+0.24%) |