Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.71 | 41.90 | 41.55 | 41.60 | 8,074 | -0.46(-1.08%) |
May 30, 2019 | 42.27 | 42.27 | 42.00 | 42.06 | 4,586 | +0.29(+0.69%) |
May 29, 2019 | 41.91 | 41.92 | 41.67 | 41.77 | 11,427 | -0.38(-0.89%) |
May 28, 2019 | 42.40 | 42.55 | 42.15 | 42.15 | 10,790 | -0.17(-0.40%) |
May 24, 2019 | 42.44 | 42.49 | 42.21 | 42.32 | 5,349 | +0.41(+0.97%) |
May 23, 2019 | 42.19 | 42.35 | 41.87 | 41.91 | 7,006 | -0.95(-2.22%) |
May 22, 2019 | 43.01 | 43.04 | 42.86 | 42.86 | 7,566 | +0.01(+0.02%) |
May 21, 2019 | 42.53 | 43.07 | 42.53 | 42.85 | 7,421 | +0.71(+1.69%) |
May 20, 2019 | 42.46 | 42.46 | 42.14 | 42.14 | 2,396 | -0.54(-1.25%) |
May 17, 2019 | 42.88 | 43.08 | 42.67 | 42.67 | 6,156 | -0.60(-1.39%) |
May 16, 2019 | 43.01 | 43.46 | 43.01 | 43.27 | 4,580 | +0.34(+0.80%) |
May 15, 2019 | 42.25 | 42.95 | 42.25 | 42.93 | 5,320 | +0.40(+0.93%) |
May 14, 2019 | 42.41 | 42.77 | 42.41 | 42.53 | 6,562 | +0.43(+1.01%) |
May 13, 2019 | 42.81 | 43.06 | 42.11 | 42.11 | 9,585 | -1.59(-3.65%) |
May 10, 2019 | 43.49 | 43.88 | 43.04 | 43.70 | 4,642 | +0.38(+0.87%) |
May 09, 2019 | 43.28 | 43.53 | 43.06 | 43.33 | 6,749 | -0.52(-1.19%) |
May 08, 2019 | 43.92 | 44.24 | 43.74 | 43.85 | 5,675 | -0.12(-0.27%) |
May 07, 2019 | 44.05 | 44.05 | 43.71 | 43.97 | 5,922 | -0.50(-1.12%) |
May 06, 2019 | 44.11 | 44.47 | 44.11 | 44.46 | 9,279 | -0.44(-0.99%) |
May 03, 2019 | 44.62 | 45.08 | 44.47 | 44.91 | 10,093 | +0.78(+1.78%) |
May 02, 2019 | 44.04 | 44.12 | 43.81 | 44.12 | 3,210 | -0.34(-0.77%) |
May 01, 2019 | 44.81 | 44.95 | 44.46 | 44.46 | 15,115 | -0.29(-0.65%) |
Apr 30, 2019 | 44.62 | 44.77 | 44.55 | 44.75 | 17,797 | +0.05(+0.11%) |
Apr 29, 2019 | 44.41 | 44.81 | 44.38 | 44.70 | 6,394 | +0.35(+0.78%) |
Apr 26, 2019 | 44.16 | 44.37 | 43.99 | 44.36 | 5,248 | +0.18(+0.41%) |
Apr 25, 2019 | 44.50 | 44.50 | 44.15 | 44.18 | 5,019 | -0.44(-0.98%) |
Apr 24, 2019 | 44.60 | 44.81 | 44.60 | 44.61 | 8,671 | -0.11(-0.24%) |
Apr 23, 2019 | 44.34 | 44.77 | 44.34 | 44.72 | 8,409 | +0.11(+0.26%) |
Apr 22, 2019 | 44.51 | 44.61 | 44.51 | 44.61 | 5,873 | -0.03(-0.06%) |
Apr 18, 2019 | 44.50 | 44.69 | 44.50 | 44.63 | 4,642 | +0.19(+0.42%) |
Apr 17, 2019 | 44.51 | 44.57 | 44.40 | 44.45 | 4,271 | +0.19(+0.43%) |
Apr 16, 2019 | 44.15 | 44.41 | 44.15 | 44.26 | 11,512 | +0.26(+0.59%) |
Apr 15, 2019 | 43.94 | 44.05 | 43.88 | 44.00 | 10,575 | +0.20(+0.45%) |
Apr 12, 2019 | 43.69 | 43.80 | 43.69 | 43.80 | 4,945 | +0.45(+1.04%) |
Apr 11, 2019 | 43.37 | 43.47 | 43.30 | 43.35 | 4,136 | +0.01(+0.03%) |
Apr 10, 2019 | 43.14 | 43.34 | 43.10 | 43.34 | 5,917 | +0.31(+0.73%) |
Apr 09, 2019 | 43.15 | 43.24 | 42.96 | 43.02 | 7,859 | -0.51(-1.18%) |
Apr 08, 2019 | 43.45 | 43.54 | 43.30 | 43.54 | 6,312 | +0.10(+0.22%) |
Apr 05, 2019 | 43.21 | 43.50 | 43.21 | 43.44 | 7,872 | +0.37(+0.87%) |
Apr 04, 2019 | 42.97 | 43.16 | 42.97 | 43.07 | 6,214 | +0.06(+0.14%) |
Apr 03, 2019 | 42.97 | 43.28 | 42.97 | 43.01 | 4,555 | +0.37(+0.88%) |
Apr 02, 2019 | 42.49 | 42.64 | 42.49 | 42.63 | 3,338 | +0.12(+0.29%) |
Apr 01, 2019 | 42.12 | 42.52 | 42.12 | 42.51 | 7,995 | +0.75(+1.80%) |
Mar 29, 2019 | 41.74 | 41.93 | 41.62 | 41.76 | 9,285 | +0.34(+0.81%) |
Mar 28, 2019 | 41.34 | 41.53 | 41.12 | 41.42 | 10,992 | +0.11(+0.26%) |
Mar 27, 2019 | 41.33 | 41.50 | 41.05 | 41.31 | 7,278 | +0.02(+0.05%) |
Mar 26, 2019 | 41.25 | 41.51 | 41.20 | 41.30 | 6,620 | +0.30(+0.73%) |
Mar 25, 2019 | 40.88 | 41.23 | 40.80 | 41.00 | 10,331 | -0.13(-0.32%) |
Mar 22, 2019 | 41.90 | 41.90 | 41.12 | 41.13 | 8,579 | -1.28(-3.02%) |
Mar 21, 2019 | 41.87 | 42.41 | 41.87 | 42.41 | 4,058 | +0.24(+0.56%) |
Mar 20, 2019 | 42.18 | 42.46 | 41.82 | 42.17 | 16,844 | -0.13(-0.32%) |
Mar 19, 2019 | 42.42 | 42.59 | 42.31 | 42.31 | 11,500 | +0.13(+0.32%) |
Mar 18, 2019 | 41.94 | 42.25 | 41.94 | 42.17 | 7,970 | +0.30(+0.72%) |
Mar 15, 2019 | 41.75 | 42.10 | 41.75 | 41.87 | 8,882 | +0.24(+0.57%) |
Mar 14, 2019 | 41.75 | 41.78 | 41.63 | 41.63 | 7,934 | -0.17(-0.42%) |
Mar 13, 2019 | 41.71 | 41.94 | 41.71 | 41.81 | 5,391 | +0.24(+0.58%) |
Mar 12, 2019 | 41.52 | 41.72 | 41.52 | 41.57 | 7,591 | +0.19(+0.47%) |
Mar 11, 2019 | 40.88 | 41.37 | 40.88 | 41.37 | 3,495 | +0.40(+0.99%) |
Mar 08, 2019 | 40.82 | 41.08 | 40.70 | 40.97 | 9,689 | -0.20(-0.48%) |
Mar 07, 2019 | 41.50 | 41.50 | 41.16 | 41.17 | 7,529 | -0.52(-1.26%) |
Mar 06, 2019 | 41.95 | 41.95 | 41.68 | 41.69 | 8,626 | -0.39(-0.93%) |
Mar 05, 2019 | 42.06 | 42.22 | 42.06 | 42.08 | 9,391 | -0.20(-0.46%) |
Mar 04, 2019 | 42.58 | 42.58 | 42.17 | 42.28 | 6,320 | -0.04(-0.09%) |