Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.96 | 43.39 | 42.74 | 43.08 | 1,289,283 | -0.27(-0.63%) |
May 30, 2019 | 43.34 | 43.74 | 43.18 | 43.36 | 1,251,501 | +0.22(+0.50%) |
May 29, 2019 | 42.89 | 43.24 | 42.24 | 43.14 | 949,923 | +0.11(+0.24%) |
May 28, 2019 | 43.80 | 43.80 | 42.86 | 43.03 | 1,302,789 | -0.67(-1.52%) |
May 24, 2019 | 43.44 | 43.88 | 43.39 | 43.70 | 1,614,888 | +0.36(+0.82%) |
May 23, 2019 | 43.69 | 43.86 | 42.85 | 43.34 | 1,310,774 | -0.72(-1.64%) |
May 22, 2019 | 43.87 | 44.25 | 43.66 | 44.06 | 1,378,902 | +0.08(+0.19%) |
May 21, 2019 | 43.39 | 44.16 | 43.28 | 43.98 | 1,000,798 | +0.67(+1.55%) |
May 20, 2019 | 43.05 | 43.40 | 42.92 | 43.31 | 722,290 | +0.13(+0.29%) |
May 17, 2019 | 43.05 | 43.54 | 42.96 | 43.18 | 694,460 | -0.01(-0.02%) |
May 16, 2019 | 43.20 | 43.73 | 43.12 | 43.19 | 767,435 | +0.14(+0.33%) |
May 15, 2019 | 42.56 | 43.14 | 42.25 | 43.05 | 939,903 | +0.69(+1.64%) |
May 14, 2019 | 42.44 | 42.96 | 42.29 | 42.35 | 955,301 | +0.07(+0.17%) |
May 13, 2019 | 42.49 | 42.73 | 41.91 | 42.28 | 1,328,581 | -0.50(-1.18%) |
May 10, 2019 | 42.13 | 42.84 | 42.03 | 42.79 | 1,471,999 | +0.78(+1.85%) |
May 09, 2019 | 42.14 | 42.51 | 41.82 | 42.01 | 1,019,400 | -0.34(-0.81%) |
May 08, 2019 | 42.34 | 42.59 | 42.18 | 42.35 | 627,987 | -0.18(-0.41%) |
May 07, 2019 | 42.56 | 42.70 | 42.00 | 42.53 | 972,066 | -0.04(-0.09%) |
May 06, 2019 | 42.13 | 42.93 | 41.96 | 42.57 | 1,118,687 | +0.10(+0.24%) |
May 03, 2019 | 42.39 | 42.66 | 41.80 | 42.47 | 1,592,986 | +0.28(+0.67%) |
May 02, 2019 | 43.25 | 43.25 | 42.05 | 42.18 | 994,760 | -0.89(-2.06%) |
May 01, 2019 | 43.48 | 43.48 | 42.80 | 43.07 | 1,154,028 | +0.34(+0.79%) |
Apr 30, 2019 | 42.96 | 43.00 | 42.60 | 42.73 | 1,278,362 | +0.07(+0.16%) |
Apr 29, 2019 | 42.29 | 42.82 | 42.27 | 42.66 | 898,879 | +0.38(+0.90%) |
Apr 26, 2019 | 42.04 | 42.35 | 41.87 | 42.29 | 839,299 | +0.17(+0.39%) |
Apr 25, 2019 | 42.55 | 42.57 | 42.05 | 42.12 | 690,023 | -0.17(-0.41%) |
Apr 24, 2019 | 42.51 | 42.51 | 42.15 | 42.29 | 1,338,440 | -0.08(-0.18%) |
Apr 23, 2019 | 42.79 | 43.05 | 42.37 | 42.37 | 952,074 | -0.29(-0.68%) |
Apr 22, 2019 | 42.75 | 42.93 | 42.42 | 42.66 | 669,395 | +0.19(+0.44%) |
Apr 18, 2019 | 42.65 | 42.88 | 42.05 | 42.47 | 899,374 | -0.20(-0.47%) |
Apr 17, 2019 | 43.24 | 43.32 | 42.67 | 42.67 | 1,156,351 | -0.44(-1.02%) |
Apr 16, 2019 | 43.20 | 43.27 | 42.67 | 43.11 | 696,216 | +0.05(+0.11%) |
Apr 15, 2019 | 43.49 | 43.49 | 43.02 | 43.06 | 949,707 | -0.35(-0.81%) |
Apr 12, 2019 | 43.57 | 43.58 | 43.14 | 43.42 | 887,039 | +0.08(+0.19%) |
Apr 11, 2019 | 43.29 | 43.44 | 43.08 | 43.33 | 1,504,565 | +0.01(+0.03%) |
Apr 10, 2019 | 43.13 | 43.37 | 42.78 | 43.32 | 1,333,369 | +0.19(+0.45%) |
Apr 09, 2019 | 43.29 | 43.35 | 42.80 | 43.13 | 1,525,935 | -0.06(-0.14%) |
Apr 08, 2019 | 43.02 | 43.26 | 43.00 | 43.19 | 1,096,303 | +0.12(+0.27%) |
Apr 05, 2019 | 42.83 | 43.26 | 42.78 | 43.07 | 858,598 | +0.30(+0.69%) |
Apr 04, 2019 | 42.41 | 42.78 | 42.38 | 42.78 | 915,589 | +0.42(+0.99%) |
Apr 03, 2019 | 42.33 | 42.41 | 42.12 | 42.35 | 632,305 | +0.15(+0.36%) |
Apr 02, 2019 | 42.13 | 42.44 | 41.96 | 42.20 | 1,106,102 | +0.12(+0.28%) |
Apr 01, 2019 | 41.95 | 42.35 | 41.92 | 42.09 | 707,401 | +0.30(+0.73%) |
Mar 29, 2019 | 42.12 | 42.21 | 41.77 | 41.78 | 1,694,125 | -0.11(-0.26%) |
Mar 28, 2019 | 41.54 | 42.09 | 41.28 | 41.89 | 2,383,577 | +0.23(+0.56%) |
Mar 27, 2019 | 41.47 | 41.72 | 41.21 | 41.66 | 1,107,415 | +0.13(+0.32%) |
Mar 26, 2019 | 41.96 | 42.25 | 41.42 | 41.53 | 1,220,590 | -0.21(-0.51%) |
Mar 25, 2019 | 42.18 | 42.29 | 41.42 | 41.74 | 941,690 | -0.53(-1.26%) |
Mar 22, 2019 | 42.62 | 42.71 | 42.11 | 42.27 | 994,854 | -0.51(-1.19%) |
Mar 21, 2019 | 42.52 | 42.89 | 42.35 | 42.78 | 1,157,654 | +0.36(+0.84%) |
Mar 20, 2019 | 42.33 | 43.11 | 42.21 | 42.42 | 1,224,403 | +0.14(+0.34%) |
Mar 19, 2019 | 42.20 | 42.58 | 42.09 | 42.28 | 1,638,636 | +0.32(+0.76%) |
Mar 18, 2019 | 41.47 | 42.02 | 41.36 | 41.96 | 1,220,542 | +0.65(+1.57%) |
Mar 15, 2019 | 41.38 | 41.67 | 41.20 | 41.31 | 2,341,739 | -0.17(-0.42%) |
Mar 14, 2019 | 41.31 | 41.62 | 41.16 | 41.49 | 1,568,245 | +0.10(+0.23%) |
Mar 13, 2019 | 41.69 | 41.76 | 41.35 | 41.39 | 849,548 | -0.08(-0.20%) |
Mar 12, 2019 | 41.49 | 41.62 | 41.31 | 41.47 | 627,272 | +0.01(+0.03%) |
Mar 11, 2019 | 41.39 | 41.55 | 41.02 | 41.46 | 2,437,245 | +0.18(+0.43%) |
Mar 08, 2019 | 41.15 | 41.34 | 40.74 | 41.28 | 1,824,867 | -0.23(-0.55%) |
Mar 07, 2019 | 41.07 | 41.67 | 40.87 | 41.51 | 1,542,834 | +0.51(+1.24%) |
Mar 06, 2019 | 41.47 | 41.56 | 40.94 | 41.00 | 1,068,291 | -0.66(-1.59%) |
Mar 05, 2019 | 42.00 | 42.02 | 41.44 | 41.66 | 813,337 | -0.28(-0.66%) |
Mar 04, 2019 | 42.38 | 42.51 | 41.71 | 41.93 | 844,786 | -0.45(-1.06%) |