Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.12 | 43.12 | 43.07 | 43.07 | 337 | -0.36(-0.84%) |
May 30, 2019 | 43.21 | 43.44 | 43.19 | 43.43 | 10,194 | +0.36(+0.83%) |
May 29, 2019 | 43.13 | 43.13 | 42.87 | 43.07 | 5,504 | -0.30(-0.69%) |
May 28, 2019 | 43.75 | 43.75 | 43.37 | 43.37 | 1,585 | -0.39(-0.90%) |
May 24, 2019 | 43.70 | 43.90 | 43.70 | 43.77 | 3,148 | +0.57(+1.31%) |
May 23, 2019 | 43.19 | 43.27 | 43.15 | 43.20 | 1,550 | -0.35(-0.81%) |
May 22, 2019 | 43.46 | 43.66 | 43.46 | 43.55 | 1,526 | +0.08(+0.18%) |
May 21, 2019 | 43.38 | 43.48 | 43.38 | 43.47 | 3,607 | +0.36(+0.85%) |
May 20, 2019 | 43.22 | 43.22 | 43.09 | 43.11 | 7,162 | -0.27(-0.63%) |
May 17, 2019 | 43.36 | 43.39 | 43.36 | 43.38 | 899 | -0.20(-0.46%) |
May 16, 2019 | 43.46 | 43.58 | 43.46 | 43.58 | 665 | +0.51(+1.18%) |
May 15, 2019 | 42.64 | 43.07 | 42.62 | 43.07 | 3,762 | +0.12(+0.28%) |
May 14, 2019 | 42.89 | 42.95 | 42.89 | 42.95 | 534 | +0.04(+0.10%) |
May 13, 2019 | 42.76 | 42.90 | 42.72 | 42.90 | 10,030 | -0.74(-1.69%) |
May 10, 2019 | 43.39 | 43.64 | 43.31 | 43.64 | 1,686 | +0.36(+0.84%) |
May 09, 2019 | 43.10 | 43.35 | 43.00 | 43.28 | 14,383 | -0.38(-0.88%) |
May 08, 2019 | 43.60 | 43.70 | 43.60 | 43.66 | 2,977 | +0.22(+0.50%) |
May 07, 2019 | 43.62 | 43.62 | 43.43 | 43.44 | 3,306 | -0.50(-1.15%) |
May 06, 2019 | 43.65 | 43.95 | 43.65 | 43.95 | 1,483 | -0.59(-1.34%) |
May 03, 2019 | 44.37 | 44.54 | 44.37 | 44.54 | 6,184 | +0.19(+0.43%) |
May 02, 2019 | 44.33 | 44.40 | 44.33 | 44.35 | 4,196 | -0.18(-0.41%) |
May 01, 2019 | 44.61 | 44.85 | 44.53 | 44.53 | 6,502 | -0.07(-0.16%) |
Apr 30, 2019 | 44.63 | 44.68 | 44.53 | 44.60 | 2,697 | +0.04(+0.08%) |
Apr 29, 2019 | 44.57 | 44.57 | 44.57 | 44.57 | 941 | +0.04(+0.08%) |
Apr 26, 2019 | 44.35 | 44.53 | 44.35 | 44.53 | 1,799 | +0.13(+0.30%) |
Apr 25, 2019 | 44.47 | 44.52 | 44.40 | 44.40 | 1,803 | -0.19(-0.42%) |
Apr 24, 2019 | 44.61 | 44.65 | 44.51 | 44.58 | 1,502 | -0.02(-0.04%) |
Apr 23, 2019 | 44.58 | 44.63 | 44.58 | 44.60 | 4,130 | +0.06(+0.14%) |
Apr 22, 2019 | 44.54 | 44.54 | 44.54 | 44.54 | 802 | -0.17(-0.38%) |
Apr 18, 2019 | 44.62 | 44.72 | 44.62 | 44.71 | 4,160 | +0.10(+0.22%) |
Apr 17, 2019 | 44.70 | 44.70 | 44.61 | 44.61 | 1,062 | -0.07(-0.16%) |
Apr 16, 2019 | 44.73 | 44.73 | 44.66 | 44.68 | 1,697 | +0.26(+0.58%) |
Apr 15, 2019 | 44.50 | 44.50 | 44.39 | 44.42 | 1,000 | +0.17(+0.38%) |
Apr 12, 2019 | 44.26 | 44.26 | 44.25 | 44.26 | 1,011 | +0.33(+0.76%) |
Apr 11, 2019 | 44.03 | 44.12 | 43.93 | 43.93 | 10,498 | +0.15(+0.35%) |
Apr 10, 2019 | 43.81 | 43.81 | 43.78 | 43.78 | 1,314 | +0.09(+0.20%) |
Apr 09, 2019 | 43.73 | 43.73 | 43.69 | 43.69 | 798 | -0.37(-0.85%) |
Apr 08, 2019 | 44.06 | 44.06 | 44.03 | 44.06 | 1,974 | +0.06(+0.14%) |
Apr 05, 2019 | 44.04 | 44.04 | 44.00 | 44.00 | 4,160 | +0.07(+0.16%) |
Apr 04, 2019 | 43.93 | 43.93 | 43.91 | 43.93 | 5,778 | -0.13(-0.30%) |
Apr 03, 2019 | 44.04 | 44.16 | 43.99 | 44.06 | 2,197 | +0.30(+0.68%) |
Apr 02, 2019 | 43.65 | 43.76 | 43.65 | 43.76 | 1,052 | +0.22(+0.50%) |
Apr 01, 2019 | 43.56 | 43.56 | 43.51 | 43.54 | 2,215 | +0.75(+1.75%) |
Mar 29, 2019 | 42.76 | 42.81 | 42.71 | 42.80 | 1,574 | +0.40(+0.94%) |
Mar 28, 2019 | 42.36 | 42.41 | 42.36 | 42.40 | 1,601 | -0.05(-0.12%) |
Mar 27, 2019 | 42.59 | 42.59 | 42.29 | 42.45 | 6,756 | +0.02(+0.04%) |
Mar 26, 2019 | 42.55 | 42.55 | 42.32 | 42.43 | 1,981 | +0.12(+0.27%) |
Mar 25, 2019 | 42.25 | 42.33 | 42.22 | 42.32 | 8,019 | -0.12(-0.29%) |
Mar 22, 2019 | 42.66 | 42.66 | 42.32 | 42.44 | 1,236 | -0.83(-1.91%) |
Mar 21, 2019 | 42.98 | 43.27 | 42.98 | 43.27 | 3,432 | -0.03(-0.07%) |
Mar 20, 2019 | 43.08 | 43.58 | 42.85 | 43.30 | 45,581 | +0.00(+0.00%) |
Mar 19, 2019 | 43.40 | 43.40 | 43.25 | 43.30 | 14,317 | +0.32(+0.74%) |
Mar 18, 2019 | 42.85 | 42.98 | 42.85 | 42.98 | 10,800 | +0.20(+0.48%) |
Mar 15, 2019 | 42.72 | 42.86 | 42.70 | 42.78 | 5,398 | +0.33(+0.78%) |
Mar 14, 2019 | 42.61 | 42.65 | 42.39 | 42.45 | 59,954 | +0.17(+0.40%) |
Mar 13, 2019 | 42.32 | 42.33 | 42.24 | 42.28 | 5,368 | +0.24(+0.58%) |
Mar 12, 2019 | 42.04 | 42.04 | 42.03 | 42.03 | 1,450 | +0.18(+0.44%) |
Mar 11, 2019 | 41.82 | 41.86 | 41.72 | 41.85 | 2,930 | +0.16(+0.38%) |
Mar 08, 2019 | 41.55 | 41.71 | 41.53 | 41.69 | 12,371 | +0.03(+0.06%) |
Mar 07, 2019 | 42.04 | 42.04 | 41.66 | 41.66 | 10,586 | -0.63(-1.49%) |
Mar 06, 2019 | 42.46 | 42.55 | 42.30 | 42.30 | 6,463 | -0.12(-0.27%) |
Mar 05, 2019 | 42.48 | 42.58 | 42.33 | 42.41 | 13,020 | -0.18(-0.42%) |
Mar 04, 2019 | 42.75 | 42.76 | 42.47 | 42.59 | 7,174 | +0.07(+0.17%) |