Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.07 | 44.07 | 43.66 | 43.94 | 144,462 | -0.39(-0.88%) |
May 30, 2019 | 44.08 | 44.48 | 44.08 | 44.33 | 147,946 | +0.31(+0.70%) |
May 29, 2019 | 44.29 | 44.29 | 43.77 | 44.02 | 174,553 | -0.67(-1.50%) |
May 28, 2019 | 44.51 | 45.11 | 44.50 | 44.69 | 255,880 | +0.24(+0.54%) |
May 24, 2019 | 44.37 | 44.70 | 44.11 | 44.45 | 70,679 | +0.56(+1.27%) |
May 23, 2019 | 44.30 | 44.36 | 43.71 | 43.89 | 100,207 | -0.93(-2.07%) |
May 22, 2019 | 44.37 | 44.92 | 44.36 | 44.82 | 158,917 | +0.34(+0.76%) |
May 21, 2019 | 44.15 | 44.48 | 44.15 | 44.48 | 58,572 | +0.68(+1.55%) |
May 20, 2019 | 43.57 | 43.96 | 43.36 | 43.80 | 76,558 | -0.02(-0.05%) |
May 17, 2019 | 43.82 | 44.19 | 43.52 | 43.82 | 46,952 | -0.25(-0.57%) |
May 16, 2019 | 43.53 | 44.32 | 43.51 | 44.07 | 82,017 | +0.68(+1.57%) |
May 15, 2019 | 42.65 | 43.47 | 42.60 | 43.39 | 53,636 | +0.44(+1.02%) |
May 14, 2019 | 42.46 | 43.25 | 42.46 | 42.95 | 75,830 | +0.70(+1.65%) |
May 13, 2019 | 42.58 | 42.72 | 42.13 | 42.25 | 228,439 | -1.29(-2.96%) |
May 10, 2019 | 43.21 | 43.63 | 42.72 | 43.54 | 104,717 | +0.23(+0.53%) |
May 09, 2019 | 43.20 | 43.34 | 42.57 | 43.31 | 144,586 | -0.57(-1.30%) |
May 08, 2019 | 43.58 | 44.01 | 43.54 | 43.88 | 72,136 | +0.25(+0.57%) |
May 07, 2019 | 44.00 | 44.08 | 43.30 | 43.63 | 135,412 | -0.70(-1.58%) |
May 06, 2019 | 43.46 | 44.33 | 43.30 | 44.33 | 124,338 | -0.04(-0.09%) |
May 03, 2019 | 44.03 | 44.37 | 43.98 | 44.37 | 147,065 | +0.57(+1.30%) |
May 02, 2019 | 44.02 | 44.27 | 43.58 | 43.80 | 133,219 | -0.47(-1.06%) |
May 01, 2019 | 44.70 | 44.94 | 44.27 | 44.27 | 64,335 | -0.37(-0.83%) |
Apr 30, 2019 | 44.45 | 44.84 | 44.45 | 44.64 | 155,216 | +0.30(+0.68%) |
Apr 29, 2019 | 43.98 | 44.41 | 43.98 | 44.34 | 61,447 | +0.39(+0.89%) |
Apr 26, 2019 | 43.88 | 43.99 | 43.59 | 43.95 | 59,867 | +0.22(+0.50%) |
Apr 25, 2019 | 43.64 | 43.75 | 43.47 | 43.73 | 49,096 | +0.01(+0.02%) |
Apr 24, 2019 | 43.75 | 43.87 | 43.67 | 43.72 | 107,736 | +0.12(+0.27%) |
Apr 23, 2019 | 43.15 | 43.66 | 43.07 | 43.60 | 237,260 | +0.55(+1.28%) |
Apr 22, 2019 | 42.76 | 43.06 | 42.75 | 43.05 | 36,353 | +0.13(+0.30%) |
Apr 18, 2019 | 43.22 | 43.37 | 42.64 | 42.92 | 157,076 | -0.61(-1.40%) |
Apr 17, 2019 | 43.66 | 43.66 | 43.40 | 43.53 | 55,508 | +0.02(+0.05%) |
Apr 16, 2019 | 43.70 | 43.74 | 43.42 | 43.51 | 70,724 | -0.09(-0.21%) |
Apr 15, 2019 | 43.57 | 43.70 | 43.38 | 43.60 | 107,876 | +0.12(+0.27%) |
Apr 12, 2019 | 43.48 | 43.55 | 43.29 | 43.49 | 84,594 | +0.31(+0.73%) |
Apr 11, 2019 | 43.41 | 43.41 | 43.09 | 43.17 | 55,320 | -0.13(-0.30%) |
Apr 10, 2019 | 43.35 | 43.49 | 43.22 | 43.30 | 91,890 | +0.04(+0.09%) |
Apr 09, 2019 | 43.25 | 43.40 | 43.20 | 43.26 | 49,894 | -0.12(-0.28%) |
Apr 08, 2019 | 43.41 | 43.41 | 42.96 | 43.38 | 109,778 | -0.03(-0.07%) |
Apr 05, 2019 | 43.35 | 43.54 | 43.34 | 43.41 | 59,967 | +0.04(+0.09%) |
Apr 04, 2019 | 43.64 | 43.72 | 43.06 | 43.37 | 82,832 | -0.24(-0.55%) |
Apr 03, 2019 | 43.78 | 43.90 | 43.42 | 43.61 | 168,376 | +0.12(+0.28%) |
Apr 02, 2019 | 43.56 | 43.58 | 43.31 | 43.49 | 127,739 | -0.09(-0.21%) |
Apr 01, 2019 | 43.25 | 43.63 | 43.11 | 43.58 | 136,444 | +0.67(+1.56%) |
Mar 29, 2019 | 42.95 | 43.03 | 42.71 | 42.91 | 43,949 | +0.17(+0.40%) |
Mar 28, 2019 | 42.65 | 42.80 | 42.46 | 42.74 | 74,505 | +0.21(+0.49%) |
Mar 27, 2019 | 42.72 | 42.85 | 42.14 | 42.53 | 73,862 | -0.12(-0.28%) |
Mar 26, 2019 | 42.34 | 42.70 | 42.34 | 42.65 | 74,502 | +0.91(+2.18%) |
Mar 25, 2019 | 41.92 | 41.92 | 41.56 | 41.74 | 99,687 | -0.28(-0.67%) |
Mar 22, 2019 | 42.77 | 42.81 | 42.02 | 42.02 | 86,597 | -0.88(-2.05%) |
Mar 21, 2019 | 42.05 | 43.04 | 42.05 | 42.90 | 208,433 | +0.67(+1.58%) |
Mar 20, 2019 | 42.61 | 42.61 | 41.95 | 42.23 | 135,608 | -0.33(-0.77%) |
Mar 19, 2019 | 42.50 | 42.82 | 42.46 | 42.56 | 112,330 | +0.38(+0.90%) |
Mar 18, 2019 | 42.32 | 42.44 | 41.81 | 42.18 | 131,743 | +0.34(+0.81%) |
Mar 15, 2019 | 41.72 | 42.02 | 41.72 | 41.84 | 70,979 | +0.19(+0.46%) |
Mar 14, 2019 | 41.84 | 42.05 | 41.65 | 41.65 | 91,328 | -0.10(-0.24%) |
Mar 13, 2019 | 41.45 | 42.02 | 41.45 | 41.75 | 128,233 | +0.31(+0.75%) |
Mar 12, 2019 | 41.46 | 41.59 | 41.30 | 41.44 | 83,173 | +0.02(+0.05%) |
Mar 11, 2019 | 40.81 | 41.45 | 40.81 | 41.42 | 109,607 | +0.79(+1.94%) |
Mar 08, 2019 | 40.16 | 40.68 | 40.10 | 40.63 | 59,266 | +0.18(+0.44%) |
Mar 07, 2019 | 40.80 | 40.80 | 40.33 | 40.45 | 134,341 | -0.41(-1.00%) |
Mar 06, 2019 | 41.24 | 41.24 | 40.82 | 40.86 | 78,466 | -0.29(-0.70%) |
Mar 05, 2019 | 41.22 | 41.36 | 41.00 | 41.15 | 239,624 | -0.11(-0.27%) |
Mar 04, 2019 | 41.71 | 41.72 | 40.96 | 41.26 | 89,324 | -0.38(-0.91%) |