Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.48 | 42.56 | 42.28 | 42.46 | 403,569 | -0.07(-0.17%) |
May 30, 2019 | 42.87 | 42.92 | 42.42 | 42.53 | 756,981 | -0.10(-0.25%) |
May 29, 2019 | 42.89 | 42.92 | 42.52 | 42.63 | 422,842 | -0.13(-0.30%) |
May 28, 2019 | 42.50 | 42.97 | 42.31 | 42.76 | 501,696 | +0.02(+0.06%) |
May 24, 2019 | 42.85 | 42.85 | 42.30 | 42.74 | 424,627 | +0.12(+0.28%) |
May 23, 2019 | 42.04 | 42.88 | 41.92 | 42.62 | 529,102 | +0.29(+0.69%) |
May 22, 2019 | 41.96 | 42.34 | 41.54 | 42.33 | 416,593 | +0.24(+0.58%) |
May 21, 2019 | 41.60 | 42.66 | 41.60 | 42.08 | 1,055,864 | +0.73(+1.76%) |
May 20, 2019 | 41.33 | 41.51 | 41.09 | 41.36 | 148,025 | +0.11(+0.27%) |
May 17, 2019 | 41.08 | 41.72 | 41.08 | 41.24 | 335,812 | -0.02(-0.06%) |
May 16, 2019 | 41.15 | 41.40 | 41.05 | 41.27 | 598,479 | +0.17(+0.41%) |
May 15, 2019 | 41.19 | 41.24 | 40.88 | 41.10 | 999,192 | -0.07(-0.18%) |
May 14, 2019 | 41.46 | 41.46 | 40.75 | 41.17 | 501,812 | -0.26(-0.62%) |
May 13, 2019 | 41.25 | 41.46 | 40.97 | 41.43 | 291,480 | -0.16(-0.39%) |
May 10, 2019 | 41.03 | 41.64 | 40.73 | 41.59 | 460,426 | +0.58(+1.42%) |
May 09, 2019 | 41.52 | 41.52 | 40.88 | 41.01 | 449,205 | -0.52(-1.24%) |
May 08, 2019 | 41.66 | 41.66 | 41.37 | 41.53 | 540,748 | -0.05(-0.12%) |
May 07, 2019 | 41.00 | 41.62 | 40.79 | 41.58 | 623,227 | +0.47(+1.14%) |
May 06, 2019 | 40.97 | 41.19 | 40.73 | 41.11 | 357,804 | -0.03(-0.08%) |
May 03, 2019 | 40.78 | 41.27 | 40.78 | 41.14 | 313,515 | +0.31(+0.77%) |
May 02, 2019 | 40.82 | 41.20 | 40.62 | 40.82 | 437,689 | -0.02(-0.04%) |
May 01, 2019 | 40.84 | 41.19 | 40.78 | 40.84 | 609,481 | +0.22(+0.54%) |
Apr 30, 2019 | 40.23 | 40.75 | 40.23 | 40.62 | 454,859 | +0.31(+0.76%) |
Apr 29, 2019 | 40.60 | 40.74 | 40.24 | 40.32 | 367,266 | -0.34(-0.83%) |
Apr 26, 2019 | 40.10 | 40.74 | 39.97 | 40.66 | 1,493,257 | +0.75(+1.88%) |
Apr 25, 2019 | 39.57 | 39.99 | 39.44 | 39.90 | 403,840 | +0.31(+0.80%) |
Apr 24, 2019 | 39.57 | 39.87 | 39.42 | 39.59 | 682,193 | +0.09(+0.22%) |
Apr 23, 2019 | 39.93 | 39.93 | 39.30 | 39.50 | 693,176 | -0.61(-1.51%) |
Apr 22, 2019 | 41.12 | 41.39 | 40.06 | 40.11 | 904,484 | -1.35(-3.25%) |
Apr 18, 2019 | 40.95 | 41.70 | 40.41 | 41.45 | 1,266,822 | -1.46(-3.40%) |
Apr 17, 2019 | 42.96 | 43.14 | 42.58 | 42.92 | 391,064 | -0.12(-0.28%) |
Apr 16, 2019 | 43.24 | 43.34 | 43.00 | 43.04 | 245,399 | -0.10(-0.22%) |
Apr 15, 2019 | 43.13 | 43.32 | 43.07 | 43.13 | 216,629 | +0.06(+0.15%) |
Apr 12, 2019 | 43.23 | 43.23 | 42.61 | 43.07 | 377,680 | -0.09(-0.21%) |
Apr 11, 2019 | 43.48 | 43.48 | 43.13 | 43.16 | 338,791 | -0.43(-0.98%) |
Apr 10, 2019 | 43.42 | 43.67 | 43.29 | 43.59 | 266,953 | +0.09(+0.20%) |
Apr 09, 2019 | 43.80 | 43.93 | 43.45 | 43.50 | 352,281 | -0.40(-0.92%) |
Apr 08, 2019 | 43.15 | 43.91 | 43.15 | 43.90 | 278,595 | +0.59(+1.36%) |
Apr 05, 2019 | 43.63 | 43.63 | 43.05 | 43.31 | 362,320 | -0.27(-0.63%) |
Apr 04, 2019 | 43.81 | 44.05 | 43.48 | 43.59 | 660,543 | -0.29(-0.66%) |
Apr 03, 2019 | 43.83 | 44.18 | 43.63 | 43.88 | 267,768 | +0.18(+0.41%) |
Apr 02, 2019 | 43.25 | 43.72 | 43.19 | 43.70 | 404,545 | +0.41(+0.95%) |
Apr 01, 2019 | 43.67 | 43.67 | 43.09 | 43.29 | 394,403 | -0.16(-0.37%) |
Mar 29, 2019 | 43.59 | 43.71 | 43.31 | 43.45 | 343,864 | +0.17(+0.39%) |
Mar 28, 2019 | 43.25 | 43.64 | 43.25 | 43.28 | 306,595 | -0.02(-0.06%) |
Mar 27, 2019 | 43.14 | 43.38 | 43.03 | 43.30 | 268,195 | +0.13(+0.30%) |
Mar 26, 2019 | 42.94 | 43.38 | 42.69 | 43.17 | 547,165 | +0.15(+0.34%) |
Mar 25, 2019 | 43.74 | 43.74 | 42.99 | 43.03 | 615,762 | -0.68(-1.55%) |
Mar 22, 2019 | 43.45 | 43.85 | 43.45 | 43.71 | 280,937 | +0.10(+0.22%) |
Mar 21, 2019 | 43.81 | 43.94 | 43.58 | 43.61 | 378,602 | -0.37(-0.84%) |
Mar 20, 2019 | 43.61 | 44.12 | 43.48 | 43.98 | 354,632 | +0.39(+0.89%) |
Mar 19, 2019 | 44.18 | 44.18 | 43.53 | 43.59 | 385,854 | -0.48(-1.08%) |
Mar 18, 2019 | 43.86 | 44.09 | 43.71 | 44.07 | 186,671 | +0.20(+0.46%) |
Mar 15, 2019 | 44.07 | 44.22 | 43.79 | 43.87 | 360,710 | +0.00(+0.00%) |
Mar 14, 2019 | 43.45 | 43.90 | 43.33 | 43.87 | 338,059 | +0.44(+1.00%) |
Mar 13, 2019 | 43.25 | 43.52 | 43.23 | 43.43 | 283,523 | +0.17(+0.39%) |
Mar 12, 2019 | 43.09 | 43.37 | 42.91 | 43.26 | 325,647 | +0.15(+0.36%) |
Mar 11, 2019 | 42.50 | 43.17 | 42.49 | 43.11 | 357,787 | +0.80(+1.89%) |
Mar 08, 2019 | 41.98 | 42.45 | 41.96 | 42.31 | 351,271 | +0.32(+0.76%) |
Mar 07, 2019 | 42.21 | 42.81 | 41.93 | 41.99 | 456,020 | -0.05(-0.11%) |
Mar 06, 2019 | 41.77 | 42.10 | 41.31 | 42.04 | 502,928 | +0.24(+0.57%) |
Mar 05, 2019 | 41.91 | 42.26 | 41.74 | 41.80 | 457,915 | -0.14(-0.32%) |
Mar 04, 2019 | 42.29 | 42.49 | 41.05 | 41.93 | 2,722,554 | -0.30(-0.70%) |