Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.89 | 43.29 | 42.37 | 43.27 | 75,639 | +0.30(+0.71%) |
May 30, 2019 | 43.23 | 43.57 | 42.68 | 42.97 | 154,047 | -0.26(-0.60%) |
May 29, 2019 | 43.66 | 43.88 | 43.21 | 43.23 | 79,658 | -0.57(-1.29%) |
May 28, 2019 | 44.47 | 44.62 | 43.69 | 43.80 | 118,955 | -0.75(-1.68%) |
May 24, 2019 | 44.61 | 44.95 | 44.44 | 44.55 | 53,487 | +0.11(+0.25%) |
May 23, 2019 | 44.63 | 44.74 | 44.28 | 44.43 | 66,233 | -0.21(-0.47%) |
May 22, 2019 | 44.61 | 44.80 | 44.06 | 44.64 | 64,118 | +0.07(+0.16%) |
May 21, 2019 | 44.54 | 44.95 | 44.35 | 44.57 | 57,594 | +0.09(+0.20%) |
May 20, 2019 | 44.43 | 44.86 | 43.94 | 44.49 | 83,320 | +0.04(+0.10%) |
May 17, 2019 | 44.39 | 44.68 | 44.28 | 44.44 | 48,322 | -0.08(-0.18%) |
May 16, 2019 | 44.06 | 44.73 | 44.06 | 44.52 | 52,485 | +0.37(+0.83%) |
May 15, 2019 | 44.01 | 44.28 | 43.89 | 44.15 | 58,637 | +0.15(+0.34%) |
May 14, 2019 | 44.21 | 44.61 | 43.91 | 44.01 | 84,000 | -0.19(-0.43%) |
May 13, 2019 | 43.60 | 44.28 | 43.40 | 44.20 | 81,795 | +0.38(+0.87%) |
May 10, 2019 | 43.65 | 44.02 | 43.40 | 43.82 | 108,059 | +0.13(+0.30%) |
May 09, 2019 | 43.59 | 43.86 | 43.21 | 43.69 | 94,419 | +0.16(+0.38%) |
May 08, 2019 | 43.89 | 44.26 | 43.28 | 43.52 | 95,393 | -0.35(-0.79%) |
May 07, 2019 | 45.00 | 46.03 | 43.75 | 43.87 | 93,564 | -1.45(-3.21%) |
May 06, 2019 | 45.21 | 45.99 | 45.21 | 45.32 | 89,147 | +0.02(+0.04%) |
May 03, 2019 | 43.96 | 45.32 | 43.96 | 45.31 | 101,356 | +1.34(+3.05%) |
May 02, 2019 | 43.69 | 44.02 | 43.35 | 43.96 | 108,723 | +0.29(+0.67%) |
May 01, 2019 | 44.41 | 44.41 | 43.60 | 43.67 | 97,352 | -0.72(-1.62%) |
Apr 30, 2019 | 44.06 | 44.45 | 43.87 | 44.39 | 109,687 | +0.36(+0.83%) |
Apr 29, 2019 | 44.10 | 44.27 | 43.86 | 44.02 | 52,429 | -0.05(-0.12%) |
Apr 26, 2019 | 43.98 | 44.37 | 43.96 | 44.08 | 67,724 | +0.16(+0.35%) |
Apr 25, 2019 | 43.83 | 44.07 | 43.47 | 43.92 | 60,451 | +0.05(+0.12%) |
Apr 24, 2019 | 43.74 | 44.06 | 43.51 | 43.87 | 160,169 | +0.25(+0.58%) |
Apr 23, 2019 | 43.43 | 43.98 | 43.16 | 43.62 | 105,914 | +0.24(+0.56%) |
Apr 22, 2019 | 43.46 | 43.70 | 43.06 | 43.38 | 82,975 | -0.32(-0.73%) |
Apr 18, 2019 | 43.73 | 44.03 | 43.60 | 43.70 | 65,413 | -0.04(-0.10%) |
Apr 17, 2019 | 43.77 | 43.97 | 43.54 | 43.74 | 64,755 | +0.03(+0.06%) |
Apr 16, 2019 | 44.19 | 44.29 | 43.59 | 43.71 | 83,826 | -0.42(-0.96%) |
Apr 15, 2019 | 43.84 | 44.28 | 43.84 | 44.14 | 87,969 | +0.38(+0.87%) |
Apr 12, 2019 | 42.90 | 43.79 | 42.62 | 43.76 | 139,957 | +0.94(+2.20%) |
Apr 11, 2019 | 42.79 | 43.15 | 42.66 | 42.81 | 56,850 | +0.02(+0.04%) |
Apr 10, 2019 | 43.11 | 43.43 | 42.64 | 42.80 | 67,553 | -0.23(-0.54%) |
Apr 09, 2019 | 42.93 | 43.25 | 42.82 | 43.03 | 64,432 | -0.02(-0.04%) |
Apr 08, 2019 | 43.30 | 43.30 | 42.76 | 43.05 | 49,594 | -0.37(-0.86%) |
Apr 05, 2019 | 42.56 | 43.45 | 42.56 | 43.42 | 124,586 | +0.87(+2.03%) |
Apr 04, 2019 | 42.25 | 42.66 | 42.07 | 42.55 | 62,362 | +0.33(+0.78%) |
Apr 03, 2019 | 42.35 | 42.59 | 41.95 | 42.22 | 65,444 | -0.07(-0.16%) |
Apr 02, 2019 | 42.96 | 42.96 | 42.16 | 42.29 | 84,067 | -0.62(-1.45%) |
Apr 01, 2019 | 43.21 | 43.21 | 42.63 | 42.92 | 59,438 | -0.19(-0.44%) |
Mar 29, 2019 | 43.21 | 43.38 | 42.83 | 43.11 | 118,460 | -0.02(-0.04%) |
Mar 28, 2019 | 43.64 | 43.74 | 42.76 | 43.12 | 83,947 | -0.39(-0.89%) |
Mar 27, 2019 | 43.08 | 43.63 | 42.68 | 43.51 | 115,669 | +0.38(+0.88%) |
Mar 26, 2019 | 42.33 | 43.14 | 41.98 | 43.13 | 83,810 | +0.81(+1.92%) |
Mar 25, 2019 | 42.04 | 42.60 | 41.71 | 42.32 | 53,293 | +0.29(+0.68%) |
Mar 22, 2019 | 42.57 | 43.04 | 42.02 | 42.03 | 111,295 | -0.53(-1.24%) |
Mar 21, 2019 | 42.30 | 43.17 | 42.30 | 42.56 | 71,692 | +0.16(+0.37%) |
Mar 20, 2019 | 42.44 | 42.92 | 42.13 | 42.41 | 85,062 | -0.09(-0.20%) |
Mar 19, 2019 | 43.39 | 43.41 | 42.26 | 42.49 | 69,512 | -0.90(-2.07%) |
Mar 18, 2019 | 43.50 | 43.89 | 43.05 | 43.39 | 90,276 | +0.02(+0.04%) |
Mar 15, 2019 | 43.64 | 44.06 | 43.26 | 43.38 | 311,696 | -0.24(-0.56%) |
Mar 14, 2019 | 43.83 | 44.05 | 43.56 | 43.62 | 61,189 | -0.29(-0.65%) |
Mar 13, 2019 | 44.10 | 44.28 | 43.78 | 43.90 | 65,802 | -0.27(-0.61%) |
Mar 12, 2019 | 44.69 | 44.73 | 44.07 | 44.17 | 60,269 | -0.42(-0.95%) |
Mar 11, 2019 | 43.79 | 44.67 | 43.64 | 44.60 | 98,845 | +0.96(+2.20%) |
Mar 08, 2019 | 43.51 | 43.73 | 43.33 | 43.64 | 70,151 | +0.20(+0.46%) |
Mar 07, 2019 | 43.45 | 43.88 | 43.39 | 43.44 | 94,974 | +0.12(+0.28%) |
Mar 06, 2019 | 43.51 | 43.90 | 43.27 | 43.32 | 86,950 | -0.13(-0.30%) |
Mar 05, 2019 | 44.11 | 44.11 | 43.43 | 43.45 | 70,925 | -0.61(-1.38%) |
Mar 04, 2019 | 43.85 | 44.09 | 43.54 | 44.05 | 64,346 | +0.24(+0.55%) |