Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.47 | 43.67 | 43.46 | 43.63 | 938,800 | +0.11(+0.25%) |
May 30, 2019 | 43.54 | 43.62 | 43.47 | 43.52 | 480,684 | -0.05(-0.11%) |
May 29, 2019 | 43.42 | 43.64 | 43.42 | 43.57 | 773,308 | +0.34(+0.79%) |
May 28, 2019 | 43.20 | 43.34 | 43.17 | 43.23 | 212,129 | +0.01(+0.02%) |
May 24, 2019 | 43.15 | 43.38 | 43.09 | 43.22 | 194,800 | +0.10(+0.23%) |
May 23, 2019 | 43.12 | 43.22 | 43.06 | 43.12 | 244,964 | -0.10(-0.23%) |
May 22, 2019 | 43.13 | 43.34 | 43.13 | 43.22 | 218,733 | +0.09(+0.21%) |
May 21, 2019 | 43.23 | 43.24 | 43.11 | 43.13 | 255,683 | +0.06(+0.14%) |
May 20, 2019 | 43.05 | 43.14 | 43.03 | 43.07 | 148,750 | +0.01(+0.02%) |
May 17, 2019 | 43.01 | 43.27 | 43.01 | 43.06 | 184,800 | -0.03(-0.07%) |
May 16, 2019 | 43.46 | 43.46 | 43.06 | 43.09 | 613,513 | -0.34(-0.78%) |
May 15, 2019 | 43.08 | 43.46 | 43.06 | 43.43 | 576,101 | +0.27(+0.63%) |
May 14, 2019 | 43.20 | 43.20 | 43.07 | 43.16 | 330,252 | +0.06(+0.14%) |
May 13, 2019 | 43.18 | 43.30 | 42.91 | 43.10 | 818,454 | -0.23(-0.53%) |
May 10, 2019 | 43.39 | 43.49 | 43.32 | 43.33 | 173,900 | -0.08(-0.18%) |
May 09, 2019 | 43.45 | 43.52 | 43.30 | 43.41 | 332,109 | -0.04(-0.09%) |
May 08, 2019 | 43.52 | 43.61 | 43.37 | 43.45 | 241,523 | -0.04(-0.09%) |
May 07, 2019 | 43.51 | 43.72 | 43.45 | 43.49 | 199,325 | -0.34(-0.78%) |
May 06, 2019 | 43.46 | 43.84 | 43.46 | 43.83 | 355,374 | +0.18(+0.41%) |
May 03, 2019 | 43.33 | 43.88 | 43.31 | 43.65 | 580,100 | +0.29(+0.67%) |
May 02, 2019 | 43.35 | 43.66 | 43.33 | 43.36 | 267,358 | +0.02(+0.05%) |
May 01, 2019 | 43.44 | 43.45 | 43.31 | 43.34 | 648,682 | -0.05(-0.12%) |
Apr 30, 2019 | 43.40 | 43.45 | 43.37 | 43.39 | 474,413 | +0.02(+0.05%) |
Apr 29, 2019 | 43.40 | 43.48 | 43.32 | 43.37 | 339,335 | +0.05(+0.12%) |
Apr 26, 2019 | 43.58 | 43.64 | 43.30 | 43.32 | 439,800 | -0.26(-0.60%) |
Apr 25, 2019 | 43.50 | 43.70 | 43.35 | 43.58 | 488,331 | +0.12(+0.28%) |
Apr 24, 2019 | 43.51 | 43.65 | 43.45 | 43.46 | 547,235 | -0.11(-0.25%) |
Apr 23, 2019 | 43.54 | 43.72 | 43.48 | 43.57 | 364,311 | +0.04(+0.09%) |
Apr 22, 2019 | 43.78 | 43.82 | 43.45 | 43.53 | 266,767 | -0.25(-0.57%) |
Apr 18, 2019 | 43.75 | 43.87 | 43.65 | 43.78 | 270,900 | -0.01(-0.02%) |
Apr 17, 2019 | 43.75 | 43.83 | 43.45 | 43.79 | 695,123 | +0.16(+0.37%) |
Apr 16, 2019 | 43.73 | 43.79 | 43.50 | 43.63 | 686,707 | +0.01(+0.02%) |
Apr 15, 2019 | 43.70 | 43.90 | 43.52 | 43.62 | 710,826 | -0.12(-0.27%) |
Apr 12, 2019 | 43.57 | 44.08 | 43.51 | 43.74 | 1,162,400 | +0.26(+0.60%) |
Apr 11, 2019 | 43.34 | 43.49 | 43.31 | 43.48 | 2,724,051 | +0.18(+0.42%) |
Apr 10, 2019 | 43.38 | 43.65 | 43.25 | 43.30 | 5,561,606 | +8.71(+25.18%) |
Apr 09, 2019 | 34.64 | 34.82 | 34.21 | 34.59 | 158,703 | -0.11(-0.32%) |
Apr 08, 2019 | 34.75 | 34.88 | 34.54 | 34.70 | 52,827 | -0.20(-0.57%) |
Apr 05, 2019 | 35.12 | 35.13 | 34.79 | 34.90 | 155,000 | -0.05(-0.14%) |
Apr 04, 2019 | 34.60 | 35.13 | 34.50 | 34.95 | 115,169 | +0.38(+1.10%) |
Apr 03, 2019 | 34.68 | 34.90 | 34.51 | 34.57 | 71,652 | -0.06(-0.17%) |
Apr 02, 2019 | 35.09 | 35.09 | 34.09 | 34.63 | 182,805 | -0.48(-1.37%) |
Apr 01, 2019 | 34.75 | 35.24 | 34.63 | 35.11 | 141,233 | +0.67(+1.95%) |
Mar 29, 2019 | 34.25 | 34.58 | 33.98 | 34.44 | 122,800 | +0.33(+0.97%) |
Mar 28, 2019 | 33.58 | 34.13 | 33.27 | 34.11 | 82,715 | +0.61(+1.82%) |
Mar 27, 2019 | 33.50 | 33.66 | 32.93 | 33.50 | 67,851 | -0.02(-0.06%) |
Mar 26, 2019 | 32.98 | 33.54 | 32.85 | 33.52 | 188,954 | +0.80(+2.44%) |
Mar 25, 2019 | 31.88 | 32.81 | 31.63 | 32.72 | 97,477 | +0.76(+2.38%) |
Mar 22, 2019 | 33.82 | 33.91 | 31.89 | 31.96 | 107,800 | -2.10(-6.17%) |
Mar 21, 2019 | 33.63 | 34.76 | 33.51 | 34.06 | 173,140 | +0.24(+0.71%) |
Mar 20, 2019 | 32.88 | 34.34 | 32.42 | 33.82 | 201,274 | +0.85(+2.58%) |
Mar 19, 2019 | 33.14 | 33.14 | 32.65 | 32.97 | 85,327 | +0.03(+0.09%) |
Mar 18, 2019 | 32.07 | 32.99 | 32.07 | 32.94 | 65,068 | +0.99(+3.10%) |
Mar 15, 2019 | 32.06 | 32.50 | 31.90 | 31.95 | 193,200 | -0.03(-0.09%) |
Mar 14, 2019 | 32.49 | 32.55 | 31.97 | 31.98 | 63,135 | -0.63(-1.93%) |
Mar 13, 2019 | 32.35 | 32.68 | 32.20 | 32.61 | 90,490 | +0.48(+1.49%) |
Mar 12, 2019 | 32.60 | 32.83 | 32.06 | 32.13 | 121,067 | -0.37(-1.14%) |
Mar 11, 2019 | 32.39 | 32.55 | 32.18 | 32.50 | 103,208 | +0.10(+0.31%) |
Mar 08, 2019 | 32.35 | 32.74 | 32.11 | 32.40 | 101,200 | -0.23(-0.70%) |
Mar 07, 2019 | 33.00 | 33.02 | 32.44 | 32.63 | 107,061 | -0.32(-0.97%) |
Mar 06, 2019 | 33.78 | 33.79 | 32.94 | 32.95 | 164,495 | -0.71(-2.11%) |
Mar 05, 2019 | 33.70 | 33.86 | 33.35 | 33.66 | 191,539 | +0.26(+0.78%) |
Mar 04, 2019 | 32.98 | 33.52 | 32.98 | 33.40 | 137,048 | +0.33(+1.00%) |