Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.41 | 42.44 | 42.31 | 42.38 | 10,547 | +0.04(+0.10%) |
May 30, 2019 | 42.31 | 42.41 | 42.31 | 42.34 | 9,257 | +0.08(+0.20%) |
May 29, 2019 | 42.25 | 42.29 | 42.25 | 42.25 | 1,044 | -0.05(-0.11%) |
May 28, 2019 | 42.28 | 42.32 | 42.15 | 42.30 | 9,960 | +0.08(+0.18%) |
May 24, 2019 | 42.29 | 42.29 | 42.22 | 42.22 | 6,162 | -0.01(-0.02%) |
May 23, 2019 | 42.22 | 42.24 | 42.11 | 42.23 | 9,237 | +0.12(+0.28%) |
May 22, 2019 | 42.16 | 42.19 | 42.11 | 42.11 | 4,949 | +0.01(+0.03%) |
May 21, 2019 | 42.13 | 42.17 | 42.10 | 42.10 | 7,084 | +0.00(+0.01%) |
May 20, 2019 | 42.14 | 42.15 | 42.10 | 42.10 | 2,274 | -0.05(-0.13%) |
May 17, 2019 | 42.21 | 42.21 | 42.14 | 42.15 | 29,273 | -0.02(-0.05%) |
May 16, 2019 | 42.15 | 42.24 | 42.15 | 42.17 | 1,137 | -0.01(-0.02%) |
May 15, 2019 | 42.13 | 42.25 | 42.13 | 42.18 | 3,118 | +0.05(+0.11%) |
May 14, 2019 | 42.17 | 42.20 | 42.13 | 42.13 | 1,332 | +0.04(+0.10%) |
May 13, 2019 | 42.08 | 42.17 | 42.07 | 42.09 | 6,124 | +0.00(+0.00%) |
May 10, 2019 | 42.16 | 42.16 | 42.09 | 42.09 | 2,014 | +0.04(+0.09%) |
May 09, 2019 | 42.07 | 42.10 | 42.02 | 42.05 | 1,776 | +0.02(+0.04%) |
May 08, 2019 | 42.12 | 42.12 | 42.02 | 42.04 | 1,557 | -0.03(-0.08%) |
May 07, 2019 | 42.15 | 42.15 | 42.07 | 42.07 | 6,615 | -0.01(-0.03%) |
May 06, 2019 | 42.12 | 42.12 | 42.05 | 42.08 | 1,744 | +0.05(+0.13%) |
May 03, 2019 | 42.10 | 42.10 | 42.02 | 42.03 | 3,555 | +0.05(+0.12%) |
May 02, 2019 | 41.97 | 42.04 | 41.97 | 41.98 | 3,480 | -0.05(-0.12%) |
May 01, 2019 | 42.09 | 42.09 | 42.03 | 42.03 | 1,556 | -0.04(-0.10%) |
Apr 30, 2019 | 42.11 | 42.14 | 42.02 | 42.07 | 15,372 | +0.03(+0.06%) |
Apr 29, 2019 | 42.01 | 42.06 | 42.01 | 42.04 | 1,862 | -0.06(-0.13%) |
Apr 26, 2019 | 42.08 | 42.10 | 42.08 | 42.10 | 2,971 | +0.08(+0.19%) |
Apr 25, 2019 | 42.02 | 42.04 | 42.02 | 42.02 | 1,874 | +0.02(+0.04%) |
Apr 24, 2019 | 42.03 | 42.07 | 42.00 | 42.00 | 4,328 | +0.08(+0.18%) |
Apr 23, 2019 | 41.88 | 42.00 | 41.88 | 41.93 | 3,473 | +0.08(+0.18%) |
Apr 22, 2019 | 41.83 | 41.92 | 41.83 | 41.85 | 3,441 | -0.01(-0.03%) |
Apr 18, 2019 | 41.88 | 41.88 | 41.86 | 41.86 | 3,684 | +0.02(+0.05%) |
Apr 17, 2019 | 41.92 | 41.93 | 41.84 | 41.84 | 6,309 | -0.01(-0.03%) |
Apr 16, 2019 | 41.95 | 41.95 | 41.86 | 41.86 | 3,710 | -0.03(-0.06%) |
Apr 15, 2019 | 41.84 | 41.88 | 41.84 | 41.88 | 166 | -0.00(-0.01%) |
Apr 12, 2019 | 41.94 | 41.95 | 41.85 | 41.88 | 5,348 | -0.03(-0.06%) |
Apr 11, 2019 | 41.93 | 41.93 | 41.91 | 41.91 | 278 | +0.00(+0.00%) |
Apr 10, 2019 | 41.93 | 41.97 | 41.90 | 41.91 | 3,127 | +0.06(+0.14%) |
Apr 09, 2019 | 41.88 | 41.88 | 41.85 | 41.85 | 1,319 | +0.03(+0.08%) |
Apr 08, 2019 | 41.77 | 41.87 | 41.77 | 41.82 | 2,089 | +0.01(+0.02%) |
Apr 05, 2019 | 41.84 | 41.86 | 41.81 | 41.81 | 1,426 | +0.02(+0.06%) |
Apr 04, 2019 | 41.83 | 41.83 | 41.78 | 41.79 | 1,378 | +0.02(+0.05%) |
Apr 03, 2019 | 41.82 | 41.83 | 41.70 | 41.77 | 10,248 | -0.02(-0.04%) |
Apr 02, 2019 | 41.76 | 41.78 | 41.76 | 41.78 | 1,127 | +0.05(+0.12%) |
Apr 01, 2019 | 41.70 | 41.80 | 41.68 | 41.73 | 2,629 | -0.06(-0.15%) |
Mar 29, 2019 | 41.75 | 41.79 | 41.75 | 41.79 | 595 | -0.05(-0.11%) |
Mar 28, 2019 | 41.79 | 41.86 | 41.79 | 41.84 | 1,813 | +0.04(+0.10%) |
Mar 27, 2019 | 41.86 | 41.91 | 41.80 | 41.80 | 7,630 | +0.00(+0.01%) |
Mar 26, 2019 | 41.80 | 41.87 | 41.76 | 41.79 | 14,598 | +0.03(+0.08%) |
Mar 25, 2019 | 41.73 | 41.77 | 41.73 | 41.76 | 1,380 | +0.06(+0.14%) |
Mar 22, 2019 | 41.72 | 41.72 | 41.70 | 41.70 | 119 | +0.08(+0.18%) |
Mar 21, 2019 | 41.63 | 41.69 | 41.58 | 41.62 | 2,556 | +0.02(+0.04%) |
Mar 20, 2019 | 41.45 | 41.64 | 41.45 | 41.61 | 6,026 | +0.15(+0.37%) |
Mar 19, 2019 | 41.43 | 41.53 | 41.42 | 41.46 | 11,181 | +0.03(+0.07%) |
Mar 18, 2019 | 41.41 | 41.43 | 41.41 | 41.43 | 649 | -0.01(-0.03%) |
Mar 15, 2019 | 41.50 | 41.51 | 41.41 | 41.44 | 5,005 | +0.10(+0.25%) |
Mar 14, 2019 | 41.36 | 41.38 | 41.33 | 41.33 | 3,016 | -0.06(-0.14%) |
Mar 13, 2019 | 41.37 | 41.41 | 41.37 | 41.39 | 9,990 | -0.00(-0.01%) |
Mar 12, 2019 | 41.41 | 41.45 | 41.40 | 41.40 | 2,620 | +0.06(+0.15%) |
Mar 11, 2019 | 41.27 | 41.39 | 41.27 | 41.33 | 2,433 | -0.02(-0.04%) |
Mar 08, 2019 | 41.28 | 41.35 | 41.26 | 41.35 | 4,528 | +0.07(+0.18%) |
Mar 07, 2019 | 41.28 | 41.34 | 41.27 | 41.28 | 16,907 | +0.04(+0.09%) |
Mar 06, 2019 | 41.22 | 41.28 | 41.22 | 41.24 | 1,649 | +0.04(+0.10%) |
Mar 05, 2019 | 41.16 | 41.20 | 41.14 | 41.20 | 1,916 | +0.01(+0.02%) |
Mar 04, 2019 | 41.18 | 41.20 | 41.18 | 41.19 | 999 | +0.06(+0.16%) |