Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.03 | 40.03 | 40.03 | 40.03 | 108 | -0.15(-0.38%) |
May 30, 2019 | 40.27 | 40.27 | 40.16 | 40.18 | 1,279 | -0.27(-0.66%) |
May 29, 2019 | 40.19 | 40.49 | 40.19 | 40.44 | 457 | -0.03(-0.07%) |
May 28, 2019 | 40.60 | 40.60 | 40.47 | 40.47 | 557 | -0.30(-0.73%) |
May 24, 2019 | 40.77 | 40.77 | 40.77 | 40.77 | 108 | -0.08(-0.19%) |
May 23, 2019 | 40.84 | 40.85 | 40.84 | 40.85 | 451 | -0.22(-0.54%) |
May 22, 2019 | 41.00 | 41.16 | 41.00 | 41.07 | 1,473 | -0.09(-0.21%) |
May 21, 2019 | 41.10 | 41.16 | 41.10 | 41.16 | 225 | +0.07(+0.17%) |
May 20, 2019 | 41.07 | 41.10 | 41.06 | 41.09 | 714 | -0.19(-0.46%) |
May 17, 2019 | 41.28 | 41.28 | 41.28 | 41.28 | 108 | -0.02(-0.06%) |
May 16, 2019 | 41.20 | 41.30 | 41.20 | 41.30 | 2,605 | +0.13(+0.31%) |
May 15, 2019 | 40.73 | 41.17 | 40.73 | 41.17 | 1,358 | +0.17(+0.43%) |
May 14, 2019 | 40.87 | 41.00 | 40.87 | 41.00 | 326 | +0.07(+0.18%) |
May 13, 2019 | 41.22 | 41.22 | 40.92 | 40.92 | 809 | -0.34(-0.82%) |
May 10, 2019 | 41.14 | 41.26 | 41.14 | 41.26 | 434 | +0.11(+0.27%) |
May 09, 2019 | 41.15 | 41.15 | 41.15 | 41.15 | 116 | +0.01(+0.02%) |
May 08, 2019 | 41.01 | 41.14 | 41.01 | 41.14 | 2,801 | +0.09(+0.22%) |
May 07, 2019 | 41.22 | 41.22 | 41.05 | 41.05 | 480 | -0.37(-0.90%) |
May 06, 2019 | 41.25 | 41.43 | 41.25 | 41.43 | 452 | +0.06(+0.14%) |
May 03, 2019 | 41.46 | 41.46 | 41.37 | 41.37 | 761 | +0.11(+0.26%) |
May 02, 2019 | 41.26 | 41.26 | 41.26 | 41.26 | 244 | -0.17(-0.42%) |
May 01, 2019 | 41.53 | 41.54 | 41.44 | 41.44 | 806 | -0.10(-0.24%) |
Apr 30, 2019 | 41.61 | 41.61 | 41.54 | 41.54 | 263 | +0.07(+0.17%) |
Apr 29, 2019 | 41.47 | 41.47 | 41.47 | 41.47 | 189 | +0.10(+0.24%) |
Apr 26, 2019 | 41.19 | 41.37 | 41.19 | 41.37 | 2,283 | -0.25(-0.60%) |
Apr 25, 2019 | 41.62 | 41.62 | 41.62 | 41.62 | 182 | -0.06(-0.15%) |
Apr 24, 2019 | 41.71 | 41.81 | 41.66 | 41.69 | 1,161 | +0.03(+0.08%) |
Apr 23, 2019 | 41.40 | 41.67 | 41.40 | 41.65 | 1,308 | +0.55(+1.33%) |
Apr 22, 2019 | 41.11 | 41.11 | 41.11 | 41.11 | 82 | -0.06(-0.15%) |
Apr 18, 2019 | 41.16 | 41.17 | 41.16 | 41.17 | 108 | -0.07(-0.18%) |
Apr 17, 2019 | 41.26 | 41.26 | 41.24 | 41.24 | 441 | +0.09(+0.22%) |
Apr 16, 2019 | 41.15 | 41.16 | 41.14 | 41.15 | 702 | -0.03(-0.08%) |
Apr 15, 2019 | 41.18 | 41.18 | 41.18 | 41.18 | 192 | -0.03(-0.07%) |
Apr 12, 2019 | 41.11 | 41.31 | 41.11 | 41.21 | 1,957 | -0.07(-0.18%) |
Apr 11, 2019 | 41.17 | 41.28 | 41.17 | 41.28 | 319 | +0.14(+0.35%) |
Apr 10, 2019 | 41.16 | 41.32 | 41.14 | 41.14 | 2,418 | -0.09(-0.23%) |
Apr 09, 2019 | 41.15 | 41.35 | 41.15 | 41.23 | 754 | +0.01(+0.03%) |
Apr 08, 2019 | 41.41 | 41.41 | 41.09 | 41.22 | 4,146 | +0.10(+0.25%) |
Apr 05, 2019 | 41.13 | 41.13 | 41.12 | 41.12 | 326 | +0.03(+0.08%) |
Apr 04, 2019 | 41.08 | 41.08 | 41.08 | 41.08 | 40 | -0.01(-0.03%) |
Apr 03, 2019 | 41.03 | 41.10 | 41.03 | 41.10 | 1,833 | -0.09(-0.21%) |
Apr 02, 2019 | 41.13 | 41.19 | 41.13 | 41.19 | 1,232 | +0.02(+0.06%) |
Apr 01, 2019 | 41.34 | 41.57 | 41.04 | 41.16 | 14,429 | -0.05(-0.11%) |
Mar 29, 2019 | 41.27 | 41.27 | 41.21 | 41.21 | 2,066 | +0.04(+0.10%) |
Mar 28, 2019 | 41.20 | 41.20 | 41.17 | 41.17 | 388 | +0.03(+0.07%) |
Mar 27, 2019 | 41.01 | 41.14 | 41.00 | 41.14 | 7,717 | +0.06(+0.13%) |
Mar 26, 2019 | 41.20 | 41.22 | 41.01 | 41.08 | 1,512 | -0.01(-0.03%) |
Mar 25, 2019 | 41.10 | 41.21 | 41.03 | 41.10 | 990 | -0.05(-0.11%) |
Mar 22, 2019 | 41.03 | 41.14 | 41.03 | 41.14 | 434 | +0.10(+0.24%) |
Mar 21, 2019 | 41.03 | 41.05 | 41.03 | 41.05 | 1,363 | +0.04(+0.09%) |
Mar 20, 2019 | 40.96 | 41.01 | 40.96 | 41.01 | 1,689 | -0.09(-0.21%) |
Mar 19, 2019 | 40.98 | 41.10 | 40.98 | 41.10 | 249 | +0.02(+0.06%) |
Mar 18, 2019 | 40.95 | 41.07 | 40.95 | 41.07 | 2,149 | +0.05(+0.11%) |
Mar 15, 2019 | 41.10 | 41.10 | 41.03 | 41.03 | 217 | -0.19(-0.46%) |
Mar 14, 2019 | 41.32 | 41.32 | 41.22 | 41.22 | 471 | +0.04(+0.10%) |
Mar 13, 2019 | 41.18 | 41.18 | 41.15 | 41.18 | 689 | -0.11(-0.26%) |
Mar 12, 2019 | 41.28 | 41.28 | 41.28 | 41.28 | 91 | -0.09(-0.22%) |
Mar 11, 2019 | 41.35 | 41.37 | 41.35 | 41.37 | 128 | +0.00(+0.00%) |
Mar 08, 2019 | 41.47 | 41.47 | 41.37 | 41.37 | 3,914 | -0.06(-0.16%) |
Mar 07, 2019 | 41.51 | 41.51 | 41.31 | 41.44 | 413 | +0.19(+0.47%) |
Mar 06, 2019 | 41.21 | 41.24 | 41.13 | 41.24 | 2,789 | +0.12(+0.30%) |
Mar 05, 2019 | 41.17 | 41.17 | 41.09 | 41.12 | 530 | +0.02(+0.04%) |
Mar 04, 2019 | 40.96 | 41.10 | 40.96 | 41.10 | 1,302 | -0.01(-0.03%) |