Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.99 | 40.99 | 40.96 | 40.96 | 2,854 | -0.67(-1.61%) |
May 30, 2019 | 41.72 | 41.72 | 41.63 | 41.63 | 354 | +0.13(+0.31%) |
May 29, 2019 | 41.65 | 41.72 | 41.46 | 41.50 | 975 | -0.57(-1.36%) |
May 28, 2019 | 42.09 | 42.09 | 42.07 | 42.07 | 1,132 | +0.06(+0.14%) |
May 24, 2019 | 42.09 | 42.09 | 42.01 | 42.01 | 317 | +0.38(+0.92%) |
May 23, 2019 | 41.71 | 41.71 | 41.48 | 41.63 | 1,487 | -0.72(-1.71%) |
May 22, 2019 | 42.66 | 42.66 | 42.35 | 42.35 | 1,864 | -0.41(-0.95%) |
May 21, 2019 | 42.59 | 42.76 | 42.59 | 42.76 | 526 | +0.47(+1.11%) |
May 20, 2019 | 42.43 | 42.44 | 42.29 | 42.29 | 1,078 | -0.52(-1.20%) |
May 17, 2019 | 42.91 | 43.14 | 42.81 | 42.81 | 1,057 | -0.49(-1.14%) |
May 16, 2019 | 43.41 | 43.41 | 43.30 | 43.30 | 360 | +0.30(+0.70%) |
May 15, 2019 | 42.33 | 43.00 | 42.33 | 43.00 | 2,032 | +0.33(+0.78%) |
May 14, 2019 | 42.67 | 42.67 | 42.67 | 42.67 | 551 | +0.70(+1.66%) |
May 13, 2019 | 42.10 | 42.14 | 41.97 | 41.97 | 1,251 | -0.85(-1.98%) |
May 10, 2019 | 42.82 | 42.82 | 42.82 | 42.82 | 739 | -0.46(-1.07%) |
May 09, 2019 | 43.05 | 43.28 | 43.05 | 43.28 | 1,483 | -0.32(-0.72%) |
May 08, 2019 | 43.60 | 43.60 | 43.41 | 43.60 | 547 | +0.21(+0.48%) |
May 07, 2019 | 43.58 | 43.59 | 43.39 | 43.39 | 1,077 | -0.02(-0.04%) |
May 06, 2019 | 43.02 | 43.40 | 42.96 | 43.40 | 2,406 | -0.22(-0.51%) |
May 03, 2019 | 43.28 | 43.64 | 43.28 | 43.63 | 2,748 | +0.44(+1.01%) |
May 02, 2019 | 43.23 | 43.47 | 43.19 | 43.19 | 5,859 | -0.84(-1.90%) |
May 01, 2019 | 44.09 | 44.29 | 44.03 | 44.03 | 3,441 | +0.35(+0.80%) |
Apr 30, 2019 | 43.59 | 43.71 | 43.53 | 43.68 | 3,364 | +0.20(+0.46%) |
Apr 29, 2019 | 43.44 | 43.54 | 43.32 | 43.48 | 2,063 | -0.14(-0.32%) |
Apr 26, 2019 | 43.26 | 43.62 | 43.26 | 43.62 | 528 | +0.15(+0.33%) |
Apr 25, 2019 | 43.54 | 43.54 | 43.44 | 43.47 | 2,120 | -0.37(-0.85%) |
Apr 24, 2019 | 43.84 | 43.85 | 43.84 | 43.85 | 560 | -0.01(-0.03%) |
Apr 23, 2019 | 43.70 | 43.86 | 43.70 | 43.86 | 866 | +0.01(+0.03%) |
Apr 22, 2019 | 43.77 | 43.85 | 43.77 | 43.85 | 1,304 | -0.06(-0.13%) |
Apr 18, 2019 | 43.99 | 43.99 | 43.86 | 43.91 | 1,057 | +0.16(+0.37%) |
Apr 17, 2019 | 43.76 | 43.76 | 43.69 | 43.74 | 1,103 | +0.38(+0.88%) |
Apr 16, 2019 | 43.32 | 43.36 | 43.29 | 43.36 | 1,131 | +0.29(+0.67%) |
Apr 15, 2019 | 43.15 | 43.15 | 43.03 | 43.08 | 2,049 | -0.07(-0.17%) |
Apr 12, 2019 | 43.11 | 43.15 | 43.06 | 43.15 | 1,479 | +0.50(+1.18%) |
Apr 11, 2019 | 42.84 | 42.84 | 42.65 | 42.65 | 921 | -0.21(-0.49%) |
Apr 10, 2019 | 42.69 | 42.90 | 42.69 | 42.86 | 1,481 | +0.05(+0.12%) |
Apr 09, 2019 | 43.04 | 43.04 | 42.80 | 42.81 | 1,125 | -0.24(-0.57%) |
Apr 08, 2019 | 43.04 | 43.10 | 43.02 | 43.05 | 1,474 | +0.00(+0.00%) |
Apr 05, 2019 | 43.01 | 43.05 | 43.00 | 43.05 | 2,748 | +0.32(+0.75%) |
Apr 04, 2019 | 42.73 | 42.73 | 42.63 | 42.73 | 4,067 | +0.06(+0.14%) |
Apr 03, 2019 | 42.69 | 42.69 | 42.67 | 42.67 | 1,246 | +0.72(+1.73%) |
Apr 02, 2019 | 42.06 | 42.06 | 41.85 | 41.95 | 2,785 | +0.11(+0.27%) |
Apr 01, 2019 | 41.80 | 41.84 | 41.75 | 41.83 | 3,692 | +0.60(+1.45%) |
Mar 29, 2019 | 41.18 | 41.29 | 41.18 | 41.24 | 2,325 | +0.20(+0.48%) |
Mar 28, 2019 | 40.88 | 41.04 | 40.78 | 41.04 | 1,896 | -0.19(-0.45%) |
Mar 27, 2019 | 41.24 | 41.24 | 41.00 | 41.22 | 4,549 | +0.09(+0.22%) |
Mar 26, 2019 | 41.26 | 41.31 | 41.06 | 41.13 | 2,856 | +0.06(+0.14%) |
Mar 25, 2019 | 41.08 | 41.09 | 40.89 | 41.08 | 3,449 | -0.19(-0.46%) |
Mar 22, 2019 | 41.96 | 41.96 | 41.05 | 41.27 | 2,219 | -1.31(-3.08%) |
Mar 21, 2019 | 42.16 | 42.58 | 42.15 | 42.58 | 1,132 | +0.02(+0.05%) |
Mar 20, 2019 | 42.26 | 42.56 | 42.05 | 42.56 | 564 | +0.21(+0.49%) |
Mar 19, 2019 | 42.39 | 42.47 | 42.33 | 42.35 | 751 | +0.37(+0.88%) |
Mar 18, 2019 | 42.00 | 42.00 | 41.96 | 41.98 | 8,536 | -0.05(-0.11%) |
Mar 15, 2019 | 41.93 | 42.08 | 41.93 | 42.03 | 1,165 | +0.40(+0.96%) |
Mar 14, 2019 | 41.61 | 41.63 | 41.61 | 41.63 | 564 | -0.23(-0.55%) |
Mar 13, 2019 | 41.86 | 41.89 | 41.74 | 41.86 | 2,653 | +0.01(+0.02%) |
Mar 12, 2019 | 41.85 | 41.85 | 41.85 | 41.85 | 776 | +0.15(+0.37%) |
Mar 11, 2019 | 41.02 | 41.69 | 41.02 | 41.69 | 875 | +0.68(+1.66%) |
Mar 08, 2019 | 40.91 | 41.06 | 40.81 | 41.01 | 2,860 | -0.27(-0.66%) |
Mar 07, 2019 | 41.60 | 41.60 | 41.25 | 41.29 | 1,243 | -0.43(-1.04%) |
Mar 06, 2019 | 41.72 | 41.73 | 41.72 | 41.72 | 712 | -0.68(-1.61%) |
Mar 05, 2019 | 42.37 | 42.46 | 42.32 | 42.41 | 3,965 | -0.15(-0.35%) |
Mar 04, 2019 | 42.54 | 42.56 | 42.54 | 42.56 | 1,710 | -0.27(-0.64%) |