Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.14 | 42.52 | 42.14 | 42.44 | 5,373 | +0.25(+0.58%) |
May 30, 2019 | 42.11 | 42.36 | 42.11 | 42.20 | 3,906 | +0.44(+1.06%) |
May 29, 2019 | 41.61 | 41.75 | 41.59 | 41.75 | 2,441 | +0.10(+0.25%) |
May 28, 2019 | 41.86 | 41.91 | 41.65 | 41.65 | 3,339 | -0.07(-0.16%) |
May 24, 2019 | 41.86 | 41.86 | 41.72 | 41.72 | 2,462 | +0.15(+0.37%) |
May 23, 2019 | 41.40 | 41.70 | 41.38 | 41.57 | 53,818 | -0.48(-1.15%) |
May 22, 2019 | 41.99 | 42.09 | 41.99 | 42.05 | 24,252 | +0.11(+0.27%) |
May 21, 2019 | 41.99 | 41.99 | 41.82 | 41.93 | 6,980 | +0.34(+0.82%) |
May 20, 2019 | 41.57 | 41.59 | 41.54 | 41.59 | 855 | +0.30(+0.72%) |
May 17, 2019 | 41.55 | 41.55 | 41.29 | 41.29 | 11,754 | -0.47(-1.12%) |
May 16, 2019 | 41.83 | 42.03 | 41.73 | 41.76 | 8,240 | -0.29(-0.70%) |
May 15, 2019 | 42.08 | 42.08 | 42.03 | 42.06 | 1,952 | -0.17(-0.40%) |
May 14, 2019 | 42.23 | 42.23 | 42.23 | 42.23 | 900 | +0.55(+1.33%) |
May 13, 2019 | 41.77 | 41.77 | 41.63 | 41.67 | 3,478 | -1.30(-3.01%) |
May 10, 2019 | 42.74 | 42.97 | 42.35 | 42.97 | 13,657 | +0.31(+0.73%) |
May 09, 2019 | 42.49 | 42.66 | 42.26 | 42.66 | 5,102 | -0.88(-2.03%) |
May 08, 2019 | 43.54 | 43.54 | 43.54 | 43.54 | 503 | +0.17(+0.40%) |
May 07, 2019 | 43.59 | 43.59 | 43.25 | 43.37 | 1,594 | -0.64(-1.46%) |
May 06, 2019 | 44.01 | 44.01 | 44.01 | 44.01 | 282 | -0.66(-1.47%) |
May 03, 2019 | 44.46 | 44.68 | 44.46 | 44.67 | 1,903 | +0.42(+0.96%) |
May 02, 2019 | 44.31 | 44.31 | 44.03 | 44.24 | 6,167 | -0.12(-0.27%) |
May 01, 2019 | 44.62 | 44.80 | 44.36 | 44.36 | 1,513 | -0.06(-0.14%) |
Apr 30, 2019 | 44.42 | 44.42 | 44.42 | 44.42 | 321 | -0.06(-0.14%) |
Apr 29, 2019 | 44.58 | 44.58 | 44.49 | 44.49 | 846 | +0.04(+0.09%) |
Apr 26, 2019 | 44.41 | 44.50 | 44.41 | 44.45 | 14,664 | +0.16(+0.35%) |
Apr 25, 2019 | 44.29 | 44.29 | 44.29 | 24 | +0.00(+0.00%) | |
Apr 24, 2019 | 44.47 | 44.47 | 44.26 | 44.29 | 3,127 | -0.46(-1.02%) |
Apr 23, 2019 | 44.75 | 44.75 | 44.75 | 44.75 | 213 | -0.06(-0.14%) |
Apr 22, 2019 | 44.68 | 44.82 | 44.67 | 44.81 | 1,987 | +0.00(+0.00%) |
Apr 18, 2019 | 44.80 | 44.82 | 44.80 | 44.81 | 1,007 | -0.28(-0.61%) |
Apr 17, 2019 | 45.27 | 45.27 | 45.08 | 45.08 | 2,172 | +0.11(+0.24%) |
Apr 16, 2019 | 44.84 | 44.99 | 44.84 | 44.98 | 4,164 | +0.27(+0.60%) |
Apr 15, 2019 | 44.71 | 44.72 | 44.62 | 44.71 | 9,876 | -0.01(-0.03%) |
Apr 12, 2019 | 44.88 | 44.88 | 44.72 | 44.72 | 1,343 | +0.20(+0.46%) |
Apr 11, 2019 | 44.71 | 44.75 | 44.52 | 44.52 | 7,680 | -0.56(-1.24%) |
Apr 10, 2019 | 44.96 | 45.08 | 44.96 | 45.08 | 9,567 | +0.39(+0.87%) |
Apr 09, 2019 | 44.81 | 44.81 | 44.69 | 44.69 | 11,900 | +0.19(+0.44%) |
Apr 08, 2019 | 44.49 | 44.49 | 44.49 | 207 | +0.00(+0.00%) | |
Apr 05, 2019 | 44.49 | 44.49 | 44.49 | 59 | +0.00(+0.00%) | |
Apr 04, 2019 | 44.48 | 44.50 | 44.48 | 44.49 | 1,071 | +0.18(+0.41%) |
Apr 03, 2019 | 44.46 | 44.49 | 44.31 | 44.31 | 1,665 | +0.29(+0.65%) |
Apr 02, 2019 | 44.03 | 44.03 | 44.02 | 44.02 | 615 | -0.10(-0.24%) |
Apr 01, 2019 | 43.92 | 44.13 | 43.92 | 44.13 | 2,084 | +0.61(+1.41%) |
Mar 29, 2019 | 43.51 | 43.51 | 43.51 | 43.51 | 783 | +0.30(+0.70%) |
Mar 28, 2019 | 43.23 | 43.25 | 43.21 | 43.21 | 2,815 | +0.31(+0.71%) |
Mar 27, 2019 | 43.14 | 43.14 | 42.84 | 42.91 | 5,212 | -0.64(-1.47%) |
Mar 26, 2019 | 43.53 | 43.54 | 43.53 | 43.54 | 1,037 | +0.21(+0.48%) |
Mar 25, 2019 | 43.16 | 43.33 | 43.16 | 43.33 | 1,307 | -0.14(-0.33%) |
Mar 22, 2019 | 43.76 | 43.81 | 43.33 | 43.48 | 4,141 | -0.43(-0.98%) |
Mar 21, 2019 | 43.91 | 43.91 | 43.91 | 47 | +0.00(+0.00%) | |
Mar 20, 2019 | 44.01 | 44.04 | 43.91 | 43.91 | 2,006 | -0.16(-0.36%) |
Mar 19, 2019 | 44.09 | 44.20 | 44.06 | 44.06 | 3,159 | +0.06(+0.14%) |
Mar 18, 2019 | 44.04 | 44.04 | 44.00 | 44.00 | 1,523 | +0.27(+0.61%) |
Mar 15, 2019 | 43.51 | 43.76 | 43.51 | 43.74 | 7,388 | +0.68(+1.58%) |
Mar 14, 2019 | 43.16 | 43.16 | 43.06 | 43.06 | 521 | -0.26(-0.59%) |
Mar 13, 2019 | 43.36 | 43.36 | 43.31 | 43.31 | 875 | +0.23(+0.54%) |
Mar 12, 2019 | 43.08 | 43.08 | 43.08 | 228 | +0.00(+0.00%) | |
Mar 11, 2019 | 43.08 | 43.08 | 43.05 | 43.08 | 1,085 | +0.37(+0.88%) |
Mar 08, 2019 | 42.71 | 42.71 | 42.71 | 40 | +0.00(+0.00%) | |
Mar 07, 2019 | 43.03 | 43.03 | 42.71 | 42.71 | 1,104 | -0.62(-1.44%) |
Mar 06, 2019 | 43.33 | 43.33 | 43.33 | 43.33 | 1,308 | -0.02(-0.04%) |
Mar 05, 2019 | 43.38 | 43.39 | 43.33 | 43.35 | 4,216 | +0.23(+0.54%) |
Mar 04, 2019 | 43.12 | 43.12 | 43.12 | 43.12 | 673 | -0.13(-0.31%) |