Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.59 | 42.63 | 42.50 | 42.56 | 10,502 | +0.04(+0.10%) |
May 30, 2019 | 42.50 | 42.59 | 42.50 | 42.52 | 9,217 | +0.08(+0.20%) |
May 29, 2019 | 42.44 | 42.48 | 42.44 | 42.44 | 1,039 | -0.05(-0.11%) |
May 28, 2019 | 42.47 | 42.51 | 42.34 | 42.48 | 9,916 | +0.08(+0.18%) |
May 24, 2019 | 42.47 | 42.47 | 42.40 | 42.40 | 6,136 | -0.01(-0.02%) |
May 23, 2019 | 42.41 | 42.42 | 42.30 | 42.41 | 9,196 | +0.12(+0.28%) |
May 22, 2019 | 42.35 | 42.37 | 42.30 | 42.30 | 4,927 | +0.01(+0.03%) |
May 21, 2019 | 42.32 | 42.36 | 42.28 | 42.28 | 7,054 | +0.01(+0.01%) |
May 20, 2019 | 42.32 | 42.34 | 42.28 | 42.28 | 2,264 | -0.06(-0.13%) |
May 17, 2019 | 42.40 | 42.40 | 42.33 | 42.33 | 29,146 | -0.02(-0.05%) |
May 16, 2019 | 42.33 | 42.42 | 42.33 | 42.36 | 1,132 | -0.01(-0.02%) |
May 15, 2019 | 42.31 | 42.43 | 42.31 | 42.36 | 3,104 | +0.05(+0.11%) |
May 14, 2019 | 42.36 | 42.38 | 42.32 | 42.32 | 1,326 | +0.04(+0.10%) |
May 13, 2019 | 42.26 | 42.36 | 42.25 | 42.28 | 6,098 | +0.00(+0.00%) |
May 10, 2019 | 42.35 | 42.35 | 42.28 | 42.28 | 2,006 | +0.04(+0.09%) |
May 09, 2019 | 42.25 | 42.29 | 42.20 | 42.24 | 1,768 | +0.02(+0.04%) |
May 08, 2019 | 42.30 | 42.31 | 42.20 | 42.22 | 1,550 | -0.03(-0.08%) |
May 07, 2019 | 42.34 | 42.34 | 42.25 | 42.25 | 6,586 | -0.01(-0.03%) |
May 06, 2019 | 42.30 | 42.30 | 42.23 | 42.27 | 1,736 | +0.06(+0.13%) |
May 03, 2019 | 42.29 | 42.29 | 42.20 | 42.21 | 3,540 | +0.05(+0.12%) |
May 02, 2019 | 42.15 | 42.22 | 42.15 | 42.16 | 3,465 | -0.05(-0.12%) |
May 01, 2019 | 42.27 | 42.27 | 42.21 | 42.21 | 1,549 | -0.04(-0.10%) |
Apr 30, 2019 | 42.29 | 42.33 | 42.20 | 42.25 | 15,305 | +0.03(+0.06%) |
Apr 29, 2019 | 42.20 | 42.24 | 42.20 | 42.23 | 1,854 | -0.06(-0.13%) |
Apr 26, 2019 | 42.26 | 42.28 | 42.26 | 42.28 | 2,958 | +0.08(+0.19%) |
Apr 25, 2019 | 42.21 | 42.22 | 42.20 | 42.20 | 1,866 | +0.02(+0.04%) |
Apr 24, 2019 | 42.21 | 42.25 | 42.19 | 42.19 | 4,310 | +0.08(+0.18%) |
Apr 23, 2019 | 42.06 | 42.18 | 42.06 | 42.11 | 3,458 | +0.08(+0.18%) |
Apr 22, 2019 | 42.01 | 42.11 | 42.01 | 42.03 | 3,426 | -0.01(-0.03%) |
Apr 18, 2019 | 42.07 | 42.07 | 42.05 | 42.05 | 3,668 | +0.02(+0.05%) |
Apr 17, 2019 | 42.11 | 42.11 | 42.03 | 42.03 | 6,281 | -0.01(-0.03%) |
Apr 16, 2019 | 42.13 | 42.13 | 42.04 | 42.04 | 3,694 | -0.03(-0.06%) |
Apr 15, 2019 | 42.02 | 42.06 | 42.02 | 42.06 | 165 | -0.00(-0.01%) |
Apr 12, 2019 | 42.12 | 42.13 | 42.03 | 42.07 | 5,325 | -0.03(-0.06%) |
Apr 11, 2019 | 42.11 | 42.11 | 42.09 | 42.09 | 276 | +0.00(+0.00%) |
Apr 10, 2019 | 42.11 | 42.16 | 42.08 | 42.09 | 3,113 | +0.06(+0.14%) |
Apr 09, 2019 | 42.06 | 42.06 | 42.03 | 42.03 | 1,313 | +0.03(+0.08%) |
Apr 08, 2019 | 41.96 | 42.06 | 41.96 | 42.00 | 2,080 | +0.01(+0.02%) |
Apr 05, 2019 | 42.02 | 42.04 | 41.99 | 41.99 | 1,420 | +0.02(+0.06%) |
Apr 04, 2019 | 42.01 | 42.01 | 41.96 | 41.97 | 1,372 | +0.02(+0.05%) |
Apr 03, 2019 | 42.00 | 42.01 | 41.88 | 41.95 | 10,203 | -0.02(-0.04%) |
Apr 02, 2019 | 41.94 | 41.96 | 41.94 | 41.96 | 1,123 | +0.05(+0.13%) |
Apr 01, 2019 | 41.88 | 41.98 | 41.86 | 41.91 | 2,617 | -0.06(-0.15%) |
Mar 29, 2019 | 41.94 | 41.98 | 41.94 | 41.98 | 593 | -0.05(-0.11%) |
Mar 28, 2019 | 41.97 | 42.04 | 41.97 | 42.02 | 1,805 | +0.04(+0.10%) |
Mar 27, 2019 | 42.05 | 42.09 | 41.98 | 41.98 | 7,597 | +0.00(+0.01%) |
Mar 26, 2019 | 41.98 | 42.05 | 41.94 | 41.97 | 14,535 | +0.03(+0.08%) |
Mar 25, 2019 | 41.91 | 41.95 | 41.91 | 41.94 | 1,374 | +0.06(+0.14%) |
Mar 22, 2019 | 41.91 | 41.91 | 41.88 | 41.88 | 118 | +0.08(+0.18%) |
Mar 21, 2019 | 41.81 | 41.87 | 41.76 | 41.81 | 2,545 | +0.02(+0.04%) |
Mar 20, 2019 | 41.63 | 41.82 | 41.63 | 41.79 | 6,000 | +0.15(+0.37%) |
Mar 19, 2019 | 41.61 | 41.71 | 41.60 | 41.64 | 11,133 | +0.03(+0.07%) |
Mar 18, 2019 | 41.59 | 41.61 | 41.59 | 41.61 | 646 | -0.01(-0.03%) |
Mar 15, 2019 | 41.68 | 41.69 | 41.59 | 41.62 | 4,983 | +0.10(+0.25%) |
Mar 14, 2019 | 41.54 | 41.57 | 41.51 | 41.52 | 3,003 | -0.06(-0.14%) |
Mar 13, 2019 | 41.55 | 41.59 | 41.55 | 41.57 | 9,946 | -0.00(-0.01%) |
Mar 12, 2019 | 41.59 | 41.63 | 41.58 | 41.58 | 2,609 | +0.06(+0.15%) |
Mar 11, 2019 | 41.45 | 41.57 | 41.45 | 41.52 | 2,422 | -0.02(-0.04%) |
Mar 08, 2019 | 41.46 | 41.53 | 41.44 | 41.53 | 4,508 | +0.07(+0.18%) |
Mar 07, 2019 | 41.46 | 41.52 | 41.45 | 41.46 | 16,833 | +0.04(+0.09%) |
Mar 06, 2019 | 41.40 | 41.47 | 41.40 | 41.42 | 1,642 | +0.04(+0.10%) |
Mar 05, 2019 | 41.34 | 41.38 | 41.32 | 41.38 | 1,907 | +0.01(+0.02%) |
Mar 04, 2019 | 41.36 | 41.38 | 41.36 | 41.37 | 995 | +0.06(+0.16%) |