Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.64 | 42.98 | 42.64 | 42.94 | 5,073 | -0.09(-0.20%) |
May 30, 2019 | 43.04 | 43.26 | 43.01 | 43.02 | 81,292 | +0.03(+0.07%) |
May 29, 2019 | 43.02 | 43.02 | 42.80 | 42.99 | 41,298 | -0.34(-0.79%) |
May 28, 2019 | 43.89 | 43.89 | 43.34 | 43.34 | 2,716,999 | -0.53(-1.21%) |
May 24, 2019 | 43.72 | 43.92 | 43.59 | 43.87 | 11,991 | +0.44(+1.00%) |
May 23, 2019 | 43.30 | 43.47 | 43.28 | 43.43 | 3,098 | -0.51(-1.15%) |
May 22, 2019 | 44.03 | 44.07 | 43.93 | 43.93 | 9,909 | -0.14(-0.31%) |
May 21, 2019 | 43.97 | 44.16 | 43.93 | 44.07 | 9,831 | +0.40(+0.91%) |
May 20, 2019 | 43.74 | 43.81 | 43.67 | 43.67 | 9,010 | -0.33(-0.75%) |
May 17, 2019 | 44.21 | 44.28 | 44.00 | 44.00 | 4,381 | -0.53(-1.19%) |
May 16, 2019 | 44.32 | 44.61 | 44.32 | 44.53 | 7,416 | +0.31(+0.69%) |
May 15, 2019 | 43.89 | 44.30 | 43.89 | 44.23 | 20,683 | +0.03(+0.07%) |
May 14, 2019 | 44.07 | 44.28 | 44.04 | 44.20 | 7,125 | +0.45(+1.03%) |
May 13, 2019 | 43.96 | 43.96 | 43.61 | 43.74 | 15,846 | -1.19(-2.64%) |
May 10, 2019 | 44.70 | 44.93 | 44.52 | 44.93 | 11,300 | +0.45(+1.00%) |
May 09, 2019 | 44.23 | 44.52 | 44.21 | 44.49 | 10,688 | -0.38(-0.84%) |
May 08, 2019 | 44.83 | 44.92 | 44.80 | 44.86 | 5,949 | +0.13(+0.30%) |
May 07, 2019 | 44.95 | 45.15 | 44.57 | 44.73 | 13,755 | -0.62(-1.36%) |
May 06, 2019 | 44.92 | 45.37 | 44.92 | 45.34 | 39,853 | -0.56(-1.22%) |
May 03, 2019 | 45.63 | 45.90 | 45.62 | 45.90 | 7,033 | +0.51(+1.13%) |
May 02, 2019 | 45.50 | 45.53 | 45.28 | 45.39 | 12,454 | -0.23(-0.49%) |
May 01, 2019 | 45.85 | 46.03 | 45.62 | 45.62 | 10,683 | -0.23(-0.51%) |
Apr 30, 2019 | 45.79 | 45.98 | 45.75 | 45.85 | 89,304 | +0.10(+0.22%) |
Apr 29, 2019 | 45.55 | 45.81 | 45.55 | 45.75 | 6,672 | +0.30(+0.65%) |
Apr 26, 2019 | 45.48 | 45.62 | 45.45 | 45.45 | 4,958 | -0.01(-0.02%) |
Apr 25, 2019 | 45.45 | 45.54 | 45.45 | 45.46 | 9,714 | -0.23(-0.51%) |
Apr 24, 2019 | 45.67 | 45.83 | 45.63 | 45.69 | 11,220 | -0.14(-0.31%) |
Apr 23, 2019 | 45.60 | 45.83 | 45.60 | 45.83 | 20,386 | -0.08(-0.18%) |
Apr 22, 2019 | 45.93 | 45.98 | 45.91 | 45.92 | 4,930 | +0.13(+0.28%) |
Apr 18, 2019 | 45.66 | 46.02 | 45.66 | 45.79 | 78,178 | -0.12(-0.26%) |
Apr 17, 2019 | 45.96 | 46.00 | 45.83 | 45.91 | 24,905 | -0.02(-0.04%) |
Apr 16, 2019 | 45.90 | 45.96 | 45.86 | 45.93 | 11,805 | +0.16(+0.34%) |
Apr 15, 2019 | 45.75 | 45.84 | 45.65 | 45.77 | 21,703 | +0.20(+0.43%) |
Apr 12, 2019 | 45.59 | 45.63 | 45.50 | 45.57 | 23,061 | +0.48(+1.06%) |
Apr 11, 2019 | 45.19 | 45.27 | 45.08 | 45.10 | 18,235 | +0.02(+0.05%) |
Apr 10, 2019 | 44.85 | 45.08 | 44.82 | 45.07 | 26,541 | +0.23(+0.50%) |
Apr 09, 2019 | 44.98 | 44.98 | 44.79 | 44.85 | 125,965 | -0.28(-0.61%) |
Apr 08, 2019 | 45.12 | 45.16 | 45.05 | 45.12 | 20,320 | +0.10(+0.21%) |
Apr 05, 2019 | 45.05 | 45.08 | 44.98 | 45.03 | 7,264 | +0.04(+0.09%) |
Apr 04, 2019 | 44.85 | 45.06 | 44.85 | 44.99 | 10,459 | -0.20(-0.45%) |
Apr 03, 2019 | 45.07 | 45.33 | 45.04 | 45.19 | 4,600 | +0.53(+1.19%) |
Apr 02, 2019 | 44.35 | 44.66 | 44.34 | 44.65 | 9,320 | +0.23(+0.51%) |
Apr 01, 2019 | 44.22 | 44.45 | 44.22 | 44.43 | 14,166 | +0.63(+1.44%) |
Mar 29, 2019 | 43.82 | 43.82 | 43.64 | 43.80 | 9,109 | +0.24(+0.56%) |
Mar 28, 2019 | 43.56 | 43.56 | 43.33 | 43.55 | 11,295 | +0.01(+0.02%) |
Mar 27, 2019 | 43.82 | 43.82 | 43.42 | 43.54 | 285,115 | -0.11(-0.26%) |
Mar 26, 2019 | 43.76 | 43.79 | 43.66 | 43.66 | 10,815 | +0.19(+0.44%) |
Mar 25, 2019 | 43.50 | 43.57 | 43.37 | 43.46 | 40,866 | -0.35(-0.79%) |
Mar 22, 2019 | 44.12 | 44.23 | 43.65 | 43.81 | 11,300 | -0.72(-1.61%) |
Mar 21, 2019 | 44.52 | 44.63 | 44.39 | 44.53 | 18,511 | -0.43(-0.95%) |
Mar 20, 2019 | 44.80 | 45.06 | 44.63 | 44.96 | 32,559 | +0.02(+0.04%) |
Mar 19, 2019 | 44.96 | 45.10 | 44.88 | 44.94 | 92,982 | +0.28(+0.62%) |
Mar 18, 2019 | 44.56 | 44.70 | 44.52 | 44.66 | 156,529 | +0.04(+0.08%) |
Mar 15, 2019 | 44.45 | 44.65 | 44.45 | 44.63 | 26,520 | +0.47(+1.06%) |
Mar 14, 2019 | 44.20 | 44.33 | 44.16 | 44.16 | 22,468 | +0.16(+0.37%) |
Mar 13, 2019 | 43.75 | 44.09 | 43.75 | 44.00 | 46,947 | +0.42(+0.96%) |
Mar 12, 2019 | 43.49 | 43.61 | 43.45 | 43.58 | 897,307 | +0.21(+0.48%) |
Mar 11, 2019 | 42.95 | 43.46 | 42.95 | 43.37 | 1,707,963 | +0.38(+0.89%) |
Mar 08, 2019 | 42.83 | 43.00 | 42.73 | 42.99 | 15,912 | -0.13(-0.30%) |
Mar 07, 2019 | 43.48 | 43.48 | 43.05 | 43.12 | 11,226 | -0.91(-2.06%) |
Mar 06, 2019 | 44.13 | 44.20 | 44.00 | 44.03 | 9,276 | -0.25(-0.56%) |
Mar 05, 2019 | 44.06 | 44.34 | 43.99 | 44.27 | 107,956 | +0.19(+0.43%) |
Mar 04, 2019 | 44.24 | 44.24 | 43.96 | 44.08 | 5,667 | -0.12(-0.27%) |