Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.92 | 41.22 | 40.91 | 40.96 | 22,136 | -0.49(-1.19%) |
May 30, 2019 | 41.38 | 41.46 | 41.24 | 41.46 | 39,354 | +0.34(+0.84%) |
May 29, 2019 | 41.27 | 41.31 | 41.04 | 41.11 | 34,414 | -0.17(-0.41%) |
May 28, 2019 | 41.66 | 41.66 | 41.28 | 41.28 | 11,712 | -0.43(-1.03%) |
May 24, 2019 | 41.64 | 41.76 | 41.48 | 41.71 | 24,520 | +0.63(+1.52%) |
May 23, 2019 | 41.23 | 41.23 | 40.98 | 41.09 | 41,617 | -0.33(-0.80%) |
May 22, 2019 | 41.44 | 41.54 | 41.42 | 41.42 | 11,409 | -0.41(-0.97%) |
May 21, 2019 | 41.75 | 41.83 | 41.58 | 41.83 | 58,469 | +0.19(+0.47%) |
May 20, 2019 | 41.71 | 41.73 | 41.47 | 41.63 | 27,650 | -0.36(-0.86%) |
May 17, 2019 | 42.09 | 42.23 | 41.99 | 41.99 | 10,216 | -0.27(-0.65%) |
May 16, 2019 | 42.13 | 42.35 | 42.11 | 42.27 | 26,731 | +0.23(+0.55%) |
May 15, 2019 | 41.64 | 42.09 | 41.64 | 42.04 | 57,705 | -0.05(-0.11%) |
May 14, 2019 | 41.92 | 42.08 | 41.81 | 42.08 | 18,064 | +0.70(+1.69%) |
May 13, 2019 | 41.62 | 41.62 | 41.26 | 41.38 | 27,902 | -0.87(-2.07%) |
May 10, 2019 | 42.02 | 42.27 | 41.72 | 42.26 | 23,271 | +0.03(+0.06%) |
May 09, 2019 | 42.01 | 42.34 | 41.86 | 42.23 | 27,393 | -0.49(-1.15%) |
May 08, 2019 | 42.70 | 42.91 | 42.66 | 42.72 | 75,299 | -0.50(-1.16%) |
May 07, 2019 | 43.60 | 43.66 | 42.94 | 43.23 | 7,074 | -0.64(-1.47%) |
May 06, 2019 | 43.59 | 43.95 | 43.59 | 43.87 | 19,089 | -0.52(-1.16%) |
May 03, 2019 | 44.12 | 44.39 | 44.05 | 44.39 | 17,481 | +0.55(+1.26%) |
May 02, 2019 | 43.90 | 44.02 | 43.65 | 43.83 | 66,379 | +0.00(+0.00%) |
May 01, 2019 | 44.08 | 44.23 | 43.79 | 43.83 | 155,650 | -0.23(-0.52%) |
Apr 30, 2019 | 44.16 | 44.30 | 43.92 | 44.06 | 119,994 | -0.17(-0.39%) |
Apr 29, 2019 | 44.01 | 44.31 | 44.01 | 44.23 | 20,281 | +0.27(+0.61%) |
Apr 26, 2019 | 43.89 | 44.06 | 43.89 | 43.97 | 60,392 | +0.19(+0.44%) |
Apr 25, 2019 | 43.95 | 44.03 | 43.77 | 43.77 | 25,027 | +0.18(+0.42%) |
Apr 24, 2019 | 43.68 | 43.79 | 43.57 | 43.59 | 20,545 | -0.85(-1.92%) |
Apr 23, 2019 | 44.19 | 44.48 | 44.16 | 44.44 | 46,935 | +0.27(+0.62%) |
Apr 22, 2019 | 44.12 | 44.19 | 44.08 | 44.17 | 45,005 | -0.19(-0.43%) |
Apr 18, 2019 | 44.32 | 44.44 | 44.23 | 44.36 | 13,508 | +0.04(+0.09%) |
Apr 17, 2019 | 44.43 | 44.43 | 44.24 | 44.32 | 28,628 | +0.13(+0.30%) |
Apr 16, 2019 | 44.41 | 44.44 | 44.19 | 44.19 | 18,647 | -0.15(-0.34%) |
Apr 15, 2019 | 44.33 | 44.36 | 44.18 | 44.34 | 58,999 | +0.16(+0.37%) |
Apr 12, 2019 | 44.24 | 44.30 | 44.11 | 44.17 | 16,119 | +0.07(+0.15%) |
Apr 11, 2019 | 44.05 | 44.14 | 43.95 | 44.11 | 35,961 | -0.11(-0.24%) |
Apr 10, 2019 | 44.31 | 44.31 | 44.06 | 44.21 | 40,449 | +0.05(+0.10%) |
Apr 09, 2019 | 44.34 | 44.34 | 44.11 | 44.17 | 35,646 | -0.40(-0.89%) |
Apr 08, 2019 | 44.57 | 44.72 | 44.37 | 44.57 | 64,894 | +0.05(+0.12%) |
Apr 05, 2019 | 44.43 | 44.58 | 44.43 | 44.51 | 59,597 | +0.14(+0.32%) |
Apr 04, 2019 | 44.42 | 44.54 | 44.34 | 44.37 | 21,893 | -0.14(-0.32%) |
Apr 03, 2019 | 44.61 | 44.75 | 44.42 | 44.51 | 39,803 | +0.15(+0.35%) |
Apr 02, 2019 | 44.33 | 44.36 | 44.14 | 44.36 | 63,828 | -0.18(-0.40%) |
Apr 01, 2019 | 44.49 | 44.62 | 44.37 | 44.54 | 288,898 | +0.70(+1.60%) |
Mar 29, 2019 | 43.98 | 44.04 | 43.82 | 43.84 | 84,004 | -0.29(-0.65%) |
Mar 28, 2019 | 44.00 | 44.12 | 43.84 | 44.12 | 9,838 | +0.08(+0.18%) |
Mar 27, 2019 | 44.27 | 44.46 | 43.92 | 44.05 | 42,133 | -0.40(-0.90%) |
Mar 26, 2019 | 44.63 | 44.73 | 44.33 | 44.45 | 15,732 | +0.53(+1.21%) |
Mar 25, 2019 | 43.81 | 43.97 | 43.78 | 43.91 | 18,645 | -0.14(-0.32%) |
Mar 22, 2019 | 44.27 | 44.29 | 43.98 | 44.05 | 14,984 | -0.33(-0.75%) |
Mar 21, 2019 | 43.99 | 44.53 | 43.99 | 44.39 | 74,596 | +0.29(+0.65%) |
Mar 20, 2019 | 43.90 | 44.29 | 43.84 | 44.10 | 9,918 | +0.05(+0.11%) |
Mar 19, 2019 | 44.07 | 44.15 | 43.90 | 44.05 | 11,284 | +0.04(+0.10%) |
Mar 18, 2019 | 43.84 | 44.04 | 43.84 | 44.01 | 85,050 | +0.21(+0.48%) |
Mar 15, 2019 | 43.66 | 43.82 | 43.66 | 43.80 | 12,146 | +0.41(+0.94%) |
Mar 14, 2019 | 43.31 | 43.49 | 43.26 | 43.39 | 10,400 | -0.53(-1.20%) |
Mar 13, 2019 | 43.65 | 44.00 | 43.65 | 43.92 | 8,234 | +0.33(+0.77%) |
Mar 12, 2019 | 43.81 | 43.81 | 43.56 | 43.59 | 8,410 | -0.04(-0.09%) |
Mar 11, 2019 | 43.24 | 43.65 | 43.24 | 43.63 | 11,077 | +0.97(+2.28%) |
Mar 08, 2019 | 42.41 | 42.78 | 42.41 | 42.65 | 9,989 | -0.18(-0.42%) |
Mar 07, 2019 | 43.23 | 43.23 | 42.74 | 42.83 | 22,304 | -0.59(-1.35%) |
Mar 06, 2019 | 43.61 | 43.61 | 43.42 | 43.42 | 25,612 | -0.16(-0.36%) |
Mar 05, 2019 | 43.66 | 43.89 | 43.58 | 43.58 | 83,383 | -0.03(-0.06%) |
Mar 04, 2019 | 43.76 | 43.88 | 43.50 | 43.60 | 12,031 | +0.00(+0.00%) |