Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.56 | 43.61 | 43.49 | 43.61 | 129,133 | +0.15(+0.35%) |
May 30, 2019 | 43.25 | 43.46 | 43.25 | 43.45 | 83,454 | +0.18(+0.41%) |
May 29, 2019 | 43.33 | 43.42 | 43.27 | 43.27 | 66,339 | +0.03(+0.06%) |
May 28, 2019 | 43.25 | 43.33 | 43.22 | 43.25 | 96,380 | +0.03(+0.06%) |
May 24, 2019 | 43.21 | 43.25 | 43.17 | 43.22 | 111,593 | +0.04(+0.08%) |
May 23, 2019 | 43.11 | 43.26 | 43.11 | 43.19 | 61,403 | +0.12(+0.27%) |
May 22, 2019 | 43.04 | 43.09 | 43.01 | 43.07 | 183,281 | +0.09(+0.21%) |
May 21, 2019 | 43.01 | 43.01 | 42.93 | 42.98 | 56,430 | -0.03(-0.07%) |
May 20, 2019 | 43.06 | 43.08 | 42.98 | 43.01 | 34,631 | -0.02(-0.04%) |
May 17, 2019 | 43.04 | 43.10 | 43.01 | 43.03 | 73,864 | -0.02(-0.04%) |
May 16, 2019 | 43.01 | 43.04 | 42.99 | 43.04 | 94,270 | +0.00(+0.00%) |
May 15, 2019 | 43.09 | 43.12 | 43.01 | 43.04 | 41,261 | +0.04(+0.10%) |
May 14, 2019 | 42.99 | 43.01 | 42.91 | 43.00 | 60,011 | +0.03(+0.08%) |
May 13, 2019 | 42.99 | 43.01 | 42.93 | 42.97 | 148,522 | +0.10(+0.24%) |
May 10, 2019 | 42.88 | 42.96 | 42.84 | 42.87 | 62,418 | +0.04(+0.10%) |
May 09, 2019 | 42.88 | 42.96 | 42.82 | 42.82 | 35,679 | +0.03(+0.08%) |
May 08, 2019 | 42.87 | 42.93 | 42.78 | 42.79 | 139,780 | -0.11(-0.26%) |
May 07, 2019 | 42.88 | 42.92 | 42.85 | 42.90 | 105,628 | +0.12(+0.28%) |
May 06, 2019 | 42.80 | 42.85 | 42.77 | 42.78 | 48,775 | +0.02(+0.04%) |
May 03, 2019 | 42.73 | 42.80 | 42.68 | 42.76 | 50,619 | +0.06(+0.14%) |
May 02, 2019 | 42.76 | 42.77 | 42.65 | 42.71 | 294,750 | -0.08(-0.20%) |
May 01, 2019 | 42.82 | 42.90 | 42.76 | 42.79 | 186,339 | +0.06(+0.14%) |
Apr 30, 2019 | 42.71 | 42.77 | 42.69 | 42.73 | 110,151 | +0.01(+0.02%) |
Apr 29, 2019 | 42.72 | 42.75 | 42.67 | 42.72 | 51,163 | -0.07(-0.16%) |
Apr 26, 2019 | 42.76 | 42.80 | 42.72 | 42.79 | 40,943 | +0.11(+0.26%) |
Apr 25, 2019 | 42.68 | 42.72 | 42.65 | 42.68 | 151,257 | +0.00(+0.01%) |
Apr 24, 2019 | 42.66 | 42.70 | 42.65 | 42.68 | 102,820 | +0.10(+0.23%) |
Apr 23, 2019 | 42.61 | 42.61 | 42.52 | 42.58 | 53,410 | +0.04(+0.10%) |
Apr 22, 2019 | 42.55 | 42.60 | 42.49 | 42.54 | 123,735 | -0.03(-0.08%) |
Apr 18, 2019 | 42.54 | 42.63 | 42.51 | 42.57 | 54,643 | +0.05(+0.13%) |
Apr 17, 2019 | 42.54 | 42.56 | 42.48 | 42.51 | 63,335 | +0.01(+0.03%) |
Apr 16, 2019 | 42.53 | 42.57 | 42.45 | 42.50 | 40,067 | -0.04(-0.08%) |
Apr 15, 2019 | 42.53 | 42.60 | 42.53 | 42.54 | 46,805 | +0.00(+0.00%) |
Apr 12, 2019 | 42.57 | 42.65 | 42.54 | 42.54 | 76,997 | -0.13(-0.30%) |
Apr 11, 2019 | 42.69 | 42.70 | 42.63 | 42.66 | 95,907 | -0.08(-0.18%) |
Apr 10, 2019 | 42.70 | 42.75 | 42.70 | 42.74 | 61,932 | +0.08(+0.19%) |
Apr 09, 2019 | 42.65 | 42.70 | 42.64 | 42.66 | 52,216 | +0.05(+0.11%) |
Apr 08, 2019 | 42.61 | 42.68 | 42.59 | 42.61 | 96,605 | -0.01(-0.02%) |
Apr 05, 2019 | 42.56 | 42.64 | 42.56 | 42.62 | 44,353 | +0.03(+0.08%) |
Apr 04, 2019 | 42.59 | 42.60 | 42.53 | 42.59 | 86,651 | +0.03(+0.06%) |
Apr 03, 2019 | 42.56 | 42.60 | 42.54 | 42.56 | 80,754 | -0.04(-0.10%) |
Apr 02, 2019 | 42.58 | 42.66 | 42.55 | 42.60 | 102,008 | +0.01(+0.02%) |
Apr 01, 2019 | 42.70 | 42.72 | 42.51 | 42.60 | 600,539 | -0.15(-0.36%) |
Mar 29, 2019 | 42.72 | 42.79 | 42.69 | 42.75 | 97,696 | -0.07(-0.16%) |
Mar 28, 2019 | 42.73 | 42.83 | 42.71 | 42.81 | 146,506 | +0.13(+0.30%) |
Mar 27, 2019 | 42.73 | 42.80 | 42.66 | 42.69 | 210,191 | +0.00(+0.01%) |
Mar 26, 2019 | 42.60 | 42.70 | 42.56 | 42.68 | 117,321 | +0.09(+0.21%) |
Mar 25, 2019 | 42.57 | 42.73 | 42.52 | 42.60 | 74,663 | +0.05(+0.12%) |
Mar 22, 2019 | 42.49 | 42.56 | 42.47 | 42.54 | 239,745 | +0.21(+0.50%) |
Mar 21, 2019 | 42.37 | 42.41 | 42.33 | 42.33 | 85,635 | +0.05(+0.12%) |
Mar 20, 2019 | 42.21 | 42.38 | 42.16 | 42.28 | 50,588 | +0.10(+0.24%) |
Mar 19, 2019 | 42.20 | 42.22 | 42.17 | 42.18 | 98,021 | +0.00(+0.00%) |
Mar 18, 2019 | 42.21 | 42.27 | 42.17 | 42.18 | 742,798 | -0.05(-0.12%) |
Mar 15, 2019 | 42.22 | 42.24 | 42.18 | 42.23 | 38,532 | +0.05(+0.12%) |
Mar 14, 2019 | 42.21 | 42.22 | 42.15 | 42.18 | 26,117 | +0.00(+0.00%) |
Mar 13, 2019 | 42.18 | 42.24 | 42.17 | 42.18 | 39,301 | -0.02(-0.04%) |
Mar 12, 2019 | 42.16 | 42.22 | 42.14 | 42.20 | 49,325 | +0.08(+0.18%) |
Mar 11, 2019 | 42.11 | 42.16 | 42.09 | 42.12 | 60,258 | -0.01(-0.02%) |
Mar 08, 2019 | 42.11 | 42.16 | 42.09 | 42.13 | 141,679 | +0.03(+0.08%) |
Mar 07, 2019 | 42.05 | 42.16 | 42.05 | 42.10 | 507,990 | +0.12(+0.28%) |
Mar 06, 2019 | 41.93 | 42.03 | 41.93 | 41.98 | 286,589 | +0.06(+0.14%) |
Mar 05, 2019 | 41.92 | 41.98 | 41.86 | 41.92 | 110,764 | -0.03(-0.08%) |
Mar 04, 2019 | 41.95 | 41.99 | 41.86 | 41.95 | 254,806 | +0.07(+0.16%) |