Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.54 | 44.07 | 43.35 | 43.81 | 196,285 | +0.15(+0.35%) |
May 30, 2019 | 43.63 | 43.87 | 43.55 | 43.66 | 401,416 | +0.07(+0.16%) |
May 29, 2019 | 44.14 | 44.14 | 43.42 | 43.59 | 641,795 | -0.58(-1.32%) |
May 28, 2019 | 44.83 | 44.96 | 44.18 | 44.18 | 366,259 | -0.53(-1.19%) |
May 24, 2019 | 44.71 | 44.87 | 44.63 | 44.71 | 110,410 | +0.17(+0.38%) |
May 23, 2019 | 44.31 | 44.58 | 44.22 | 44.54 | 204,344 | +0.04(+0.10%) |
May 22, 2019 | 44.40 | 44.51 | 44.32 | 44.50 | 129,396 | +0.08(+0.17%) |
May 21, 2019 | 44.15 | 44.50 | 44.13 | 44.42 | 146,547 | +0.43(+0.98%) |
May 20, 2019 | 44.59 | 44.59 | 43.82 | 43.99 | 182,106 | -0.57(-1.27%) |
May 17, 2019 | 44.52 | 44.61 | 44.28 | 44.56 | 171,631 | -0.09(-0.21%) |
May 16, 2019 | 44.35 | 44.77 | 44.29 | 44.65 | 525,000 | +0.30(+0.67%) |
May 15, 2019 | 44.10 | 44.51 | 44.10 | 44.35 | 301,293 | +0.25(+0.56%) |
May 14, 2019 | 44.01 | 44.19 | 43.85 | 44.11 | 151,176 | +0.16(+0.37%) |
May 13, 2019 | 43.68 | 44.00 | 43.60 | 43.95 | 99,275 | -0.03(-0.08%) |
May 10, 2019 | 43.47 | 44.05 | 43.40 | 43.98 | 150,281 | +0.45(+1.03%) |
May 09, 2019 | 43.29 | 43.57 | 42.98 | 43.53 | 96,150 | +0.16(+0.37%) |
May 08, 2019 | 43.53 | 43.76 | 43.33 | 43.37 | 136,377 | -0.01(-0.02%) |
May 07, 2019 | 44.15 | 44.15 | 43.12 | 43.38 | 150,233 | -0.90(-2.03%) |
May 06, 2019 | 44.16 | 44.38 | 44.04 | 44.28 | 137,369 | -0.09(-0.21%) |
May 03, 2019 | 44.18 | 44.42 | 43.93 | 44.37 | 99,794 | +0.37(+0.85%) |
May 02, 2019 | 43.92 | 44.37 | 43.83 | 44.00 | 445,999 | +0.10(+0.23%) |
May 01, 2019 | 43.81 | 44.33 | 43.79 | 43.90 | 271,996 | +0.16(+0.37%) |
Apr 30, 2019 | 43.41 | 43.86 | 43.14 | 43.74 | 170,283 | +0.41(+0.94%) |
Apr 29, 2019 | 43.82 | 43.92 | 43.31 | 43.33 | 100,197 | -0.50(-1.14%) |
Apr 26, 2019 | 43.72 | 43.87 | 43.51 | 43.83 | 130,345 | +0.29(+0.66%) |
Apr 25, 2019 | 43.50 | 43.64 | 43.22 | 43.54 | 100,345 | -0.04(-0.10%) |
Apr 24, 2019 | 43.29 | 43.66 | 43.24 | 43.58 | 149,226 | +0.43(+1.00%) |
Apr 23, 2019 | 42.69 | 43.22 | 42.57 | 43.15 | 127,728 | +0.60(+1.41%) |
Apr 22, 2019 | 43.07 | 43.07 | 42.18 | 42.55 | 249,139 | -0.55(-1.28%) |
Apr 18, 2019 | 42.91 | 43.21 | 42.70 | 43.10 | 111,826 | +0.36(+0.85%) |
Apr 17, 2019 | 43.24 | 43.29 | 42.60 | 42.73 | 177,011 | -0.42(-0.96%) |
Apr 16, 2019 | 44.26 | 44.26 | 42.98 | 43.15 | 528,481 | -1.06(-2.40%) |
Apr 15, 2019 | 44.46 | 44.46 | 44.09 | 44.21 | 126,443 | -0.19(-0.42%) |
Apr 12, 2019 | 44.20 | 44.41 | 43.93 | 44.40 | 236,745 | +0.19(+0.42%) |
Apr 11, 2019 | 44.26 | 44.46 | 44.01 | 44.21 | 107,029 | -0.05(-0.12%) |
Apr 10, 2019 | 43.96 | 44.27 | 43.85 | 44.26 | 125,193 | +0.47(+1.08%) |
Apr 09, 2019 | 44.08 | 44.31 | 43.73 | 43.79 | 119,023 | -0.26(-0.60%) |
Apr 08, 2019 | 44.35 | 44.35 | 43.96 | 44.05 | 181,571 | -0.28(-0.63%) |
Apr 05, 2019 | 44.11 | 44.36 | 44.01 | 44.33 | 149,101 | +0.25(+0.56%) |
Apr 04, 2019 | 44.18 | 44.20 | 43.85 | 44.08 | 352,983 | -0.09(-0.21%) |
Apr 03, 2019 | 44.23 | 44.34 | 43.90 | 44.18 | 312,656 | -0.02(-0.04%) |
Apr 02, 2019 | 43.97 | 44.26 | 43.57 | 44.19 | 386,092 | +0.25(+0.56%) |
Apr 01, 2019 | 43.90 | 43.96 | 43.37 | 43.95 | 466,629 | +0.10(+0.23%) |
Mar 29, 2019 | 44.06 | 44.10 | 43.77 | 43.85 | 249,957 | -0.20(-0.44%) |
Mar 28, 2019 | 43.70 | 44.04 | 43.60 | 44.04 | 138,844 | +0.41(+0.93%) |
Mar 27, 2019 | 43.82 | 43.85 | 43.36 | 43.63 | 201,053 | -0.13(-0.29%) |
Mar 26, 2019 | 43.39 | 43.76 | 43.39 | 43.76 | 203,417 | +0.44(+1.02%) |
Mar 25, 2019 | 43.24 | 43.46 | 43.07 | 43.32 | 229,543 | +0.01(+0.02%) |
Mar 22, 2019 | 43.52 | 43.88 | 43.29 | 43.31 | 195,931 | -0.23(-0.53%) |
Mar 21, 2019 | 42.69 | 43.59 | 42.69 | 43.54 | 116,481 | +0.78(+1.82%) |
Mar 20, 2019 | 42.63 | 43.03 | 42.29 | 42.76 | 223,700 | +0.13(+0.31%) |
Mar 19, 2019 | 42.85 | 42.85 | 42.49 | 42.63 | 200,632 | -0.18(-0.41%) |
Mar 18, 2019 | 43.07 | 43.17 | 42.59 | 42.80 | 163,067 | -0.25(-0.59%) |
Mar 15, 2019 | 43.32 | 43.38 | 43.00 | 43.06 | 100,422 | -0.24(-0.54%) |
Mar 14, 2019 | 43.21 | 43.31 | 43.11 | 43.29 | 86,132 | +0.08(+0.19%) |
Mar 13, 2019 | 43.07 | 43.34 | 43.07 | 43.21 | 180,924 | +0.18(+0.41%) |
Mar 12, 2019 | 42.87 | 43.12 | 42.85 | 43.03 | 121,439 | +0.20(+0.47%) |
Mar 11, 2019 | 42.36 | 42.83 | 42.29 | 42.83 | 96,615 | +0.56(+1.33%) |
Mar 08, 2019 | 42.12 | 42.41 | 41.95 | 42.27 | 135,879 | +0.03(+0.08%) |
Mar 07, 2019 | 42.44 | 42.62 | 42.12 | 42.23 | 155,718 | -0.08(-0.20%) |
Mar 06, 2019 | 42.58 | 42.68 | 42.29 | 42.32 | 1,369,437 | -0.24(-0.55%) |
Mar 05, 2019 | 42.40 | 42.69 | 42.33 | 42.55 | 130,868 | +0.13(+0.30%) |
Mar 04, 2019 | 42.34 | 42.48 | 41.99 | 42.43 | 260,438 | +0.17(+0.40%) |