Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.78 | 44.31 | 43.60 | 44.06 | 195,187 | +0.15(+0.35%) |
May 30, 2019 | 43.88 | 44.12 | 43.79 | 43.90 | 399,172 | +0.07(+0.16%) |
May 29, 2019 | 44.39 | 44.39 | 43.66 | 43.84 | 638,207 | -0.59(-1.32%) |
May 28, 2019 | 45.08 | 45.21 | 44.42 | 44.42 | 364,212 | -0.54(-1.19%) |
May 24, 2019 | 44.96 | 45.12 | 44.88 | 44.96 | 109,793 | +0.17(+0.38%) |
May 23, 2019 | 44.56 | 44.83 | 44.47 | 44.79 | 203,201 | +0.04(+0.10%) |
May 22, 2019 | 44.65 | 44.76 | 44.57 | 44.75 | 128,672 | +0.08(+0.17%) |
May 21, 2019 | 44.40 | 44.75 | 44.37 | 44.67 | 145,728 | +0.43(+0.98%) |
May 20, 2019 | 44.84 | 44.84 | 44.07 | 44.24 | 181,088 | -0.57(-1.27%) |
May 17, 2019 | 44.77 | 44.86 | 44.53 | 44.81 | 170,672 | -0.09(-0.21%) |
May 16, 2019 | 44.59 | 45.02 | 44.54 | 44.90 | 522,065 | +0.30(+0.67%) |
May 15, 2019 | 44.35 | 44.76 | 44.35 | 44.60 | 299,608 | +0.25(+0.56%) |
May 14, 2019 | 44.25 | 44.44 | 44.09 | 44.36 | 150,331 | +0.16(+0.37%) |
May 13, 2019 | 43.92 | 44.25 | 43.84 | 44.19 | 98,720 | -0.03(-0.08%) |
May 10, 2019 | 43.72 | 44.30 | 43.65 | 44.23 | 149,440 | +0.45(+1.03%) |
May 09, 2019 | 43.53 | 43.82 | 43.23 | 43.78 | 95,612 | +0.16(+0.37%) |
May 08, 2019 | 43.78 | 44.01 | 43.57 | 43.61 | 135,614 | -0.01(-0.02%) |
May 07, 2019 | 44.40 | 44.40 | 43.37 | 43.62 | 149,393 | -0.90(-2.03%) |
May 06, 2019 | 44.41 | 44.63 | 44.29 | 44.53 | 136,601 | -0.09(-0.21%) |
May 03, 2019 | 44.43 | 44.67 | 44.18 | 44.62 | 99,236 | +0.38(+0.85%) |
May 02, 2019 | 44.17 | 44.62 | 44.08 | 44.25 | 443,506 | +0.10(+0.23%) |
May 01, 2019 | 44.06 | 44.58 | 44.03 | 44.14 | 270,476 | +0.16(+0.37%) |
Apr 30, 2019 | 43.66 | 44.11 | 43.38 | 43.98 | 169,331 | +0.41(+0.94%) |
Apr 29, 2019 | 44.07 | 44.17 | 43.55 | 43.57 | 99,637 | -0.50(-1.14%) |
Apr 26, 2019 | 43.96 | 44.12 | 43.75 | 44.07 | 129,617 | +0.29(+0.66%) |
Apr 25, 2019 | 43.74 | 43.88 | 43.46 | 43.78 | 99,783 | -0.04(-0.10%) |
Apr 24, 2019 | 43.54 | 43.91 | 43.48 | 43.83 | 148,392 | +0.43(+1.00%) |
Apr 23, 2019 | 42.93 | 43.46 | 42.80 | 43.39 | 127,014 | +0.61(+1.41%) |
Apr 22, 2019 | 43.32 | 43.32 | 42.41 | 42.79 | 247,746 | -0.55(-1.28%) |
Apr 18, 2019 | 43.15 | 43.45 | 42.94 | 43.34 | 111,200 | +0.37(+0.85%) |
Apr 17, 2019 | 43.49 | 43.54 | 42.84 | 42.98 | 176,022 | -0.42(-0.96%) |
Apr 16, 2019 | 44.51 | 44.51 | 43.22 | 43.39 | 525,527 | -1.07(-2.40%) |
Apr 15, 2019 | 44.71 | 44.71 | 44.34 | 44.46 | 125,736 | -0.19(-0.42%) |
Apr 12, 2019 | 44.45 | 44.66 | 44.18 | 44.65 | 235,422 | +0.19(+0.42%) |
Apr 11, 2019 | 44.51 | 44.71 | 44.26 | 44.46 | 106,431 | -0.05(-0.11%) |
Apr 10, 2019 | 44.21 | 44.52 | 44.10 | 44.51 | 124,493 | +0.48(+1.08%) |
Apr 09, 2019 | 44.33 | 44.56 | 43.98 | 44.03 | 118,358 | -0.26(-0.60%) |
Apr 08, 2019 | 44.59 | 44.59 | 44.20 | 44.30 | 180,555 | -0.28(-0.63%) |
Apr 05, 2019 | 44.36 | 44.61 | 44.26 | 44.58 | 148,267 | +0.25(+0.56%) |
Apr 04, 2019 | 44.43 | 44.45 | 44.10 | 44.33 | 351,009 | -0.09(-0.21%) |
Apr 03, 2019 | 44.48 | 44.59 | 44.15 | 44.42 | 310,908 | -0.02(-0.04%) |
Apr 02, 2019 | 44.22 | 44.51 | 43.82 | 44.44 | 383,933 | +0.25(+0.56%) |
Apr 01, 2019 | 44.15 | 44.20 | 43.61 | 44.19 | 464,020 | +0.10(+0.23%) |
Mar 29, 2019 | 44.30 | 44.35 | 44.02 | 44.09 | 248,559 | -0.20(-0.44%) |
Mar 28, 2019 | 43.95 | 44.29 | 43.84 | 44.29 | 138,068 | +0.41(+0.93%) |
Mar 27, 2019 | 44.07 | 44.10 | 43.61 | 43.88 | 199,929 | -0.13(-0.29%) |
Mar 26, 2019 | 43.63 | 44.01 | 43.63 | 44.01 | 202,279 | +0.44(+1.02%) |
Mar 25, 2019 | 43.49 | 43.70 | 43.31 | 43.56 | 228,259 | +0.01(+0.02%) |
Mar 22, 2019 | 43.77 | 44.12 | 43.54 | 43.55 | 194,836 | -0.23(-0.53%) |
Mar 21, 2019 | 42.93 | 43.83 | 42.93 | 43.78 | 115,830 | +0.78(+1.82%) |
Mar 20, 2019 | 42.87 | 43.28 | 42.52 | 43.00 | 222,449 | +0.13(+0.31%) |
Mar 19, 2019 | 43.10 | 43.10 | 42.73 | 42.87 | 199,510 | -0.18(-0.41%) |
Mar 18, 2019 | 43.32 | 43.42 | 42.83 | 43.04 | 162,155 | -0.25(-0.59%) |
Mar 15, 2019 | 43.56 | 43.62 | 43.24 | 43.30 | 99,860 | -0.24(-0.54%) |
Mar 14, 2019 | 43.45 | 43.55 | 43.36 | 43.53 | 85,650 | +0.08(+0.19%) |
Mar 13, 2019 | 43.32 | 43.59 | 43.32 | 43.45 | 179,912 | +0.18(+0.41%) |
Mar 12, 2019 | 43.11 | 43.36 | 43.10 | 43.27 | 120,760 | +0.20(+0.47%) |
Mar 11, 2019 | 42.60 | 43.07 | 42.53 | 43.07 | 96,075 | +0.57(+1.33%) |
Mar 08, 2019 | 42.35 | 42.65 | 42.18 | 42.50 | 135,119 | +0.03(+0.08%) |
Mar 07, 2019 | 42.68 | 42.86 | 42.36 | 42.47 | 154,848 | -0.08(-0.20%) |
Mar 06, 2019 | 42.82 | 42.92 | 42.53 | 42.55 | 1,361,780 | -0.24(-0.55%) |
Mar 05, 2019 | 42.64 | 42.94 | 42.57 | 42.79 | 130,137 | +0.13(+0.30%) |
Mar 04, 2019 | 42.58 | 42.72 | 42.23 | 42.66 | 258,982 | +0.17(+0.40%) |