Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.53 | 42.70 | 42.53 | 42.70 | 1,869 | -0.01(-0.03%) |
May 30, 2019 | 42.70 | 42.87 | 42.70 | 42.71 | 1,590 | -0.02(-0.04%) |
May 29, 2019 | 42.93 | 42.93 | 42.70 | 42.73 | 1,891 | -0.56(-1.30%) |
May 28, 2019 | 43.69 | 43.69 | 43.29 | 43.29 | 3,089 | -0.37(-0.85%) |
May 24, 2019 | 43.73 | 43.73 | 43.67 | 43.67 | 1,869 | +0.32(+0.73%) |
May 23, 2019 | 43.29 | 43.44 | 43.29 | 43.35 | 1,975 | -0.06(-0.13%) |
May 22, 2019 | 43.34 | 43.48 | 43.27 | 43.41 | 5,322 | -0.05(-0.12%) |
May 21, 2019 | 43.24 | 43.50 | 43.24 | 43.46 | 1,341 | +0.25(+0.59%) |
May 20, 2019 | 43.37 | 43.41 | 43.20 | 43.20 | 838 | -0.16(-0.36%) |
May 17, 2019 | 43.27 | 43.44 | 43.27 | 43.36 | 4,947 | -0.18(-0.40%) |
May 16, 2019 | 43.51 | 43.74 | 43.51 | 43.54 | 5,895 | +0.24(+0.57%) |
May 15, 2019 | 43.10 | 43.36 | 43.10 | 43.29 | 1,465 | +0.20(+0.47%) |
May 14, 2019 | 43.07 | 43.19 | 43.02 | 43.09 | 7,325 | +0.08(+0.18%) |
May 13, 2019 | 42.99 | 43.01 | 42.71 | 43.01 | 2,846 | -0.01(-0.02%) |
May 10, 2019 | 42.69 | 43.21 | 42.66 | 43.02 | 6,816 | +0.35(+0.82%) |
May 09, 2019 | 42.47 | 42.67 | 42.42 | 42.67 | 1,947 | +0.09(+0.20%) |
May 08, 2019 | 42.66 | 42.87 | 42.59 | 42.59 | 3,668 | +0.01(+0.03%) |
May 07, 2019 | 43.11 | 43.11 | 42.57 | 42.57 | 1,790 | -0.59(-1.36%) |
May 06, 2019 | 42.99 | 43.20 | 42.99 | 43.16 | 1,430 | -0.22(-0.50%) |
May 03, 2019 | 43.21 | 43.38 | 43.08 | 43.38 | 1,429 | +0.41(+0.95%) |
May 02, 2019 | 43.02 | 43.33 | 42.95 | 42.97 | 2,386 | -0.03(-0.08%) |
May 01, 2019 | 43.15 | 43.44 | 43.00 | 43.00 | 2,137 | +0.13(+0.30%) |
Apr 30, 2019 | 42.71 | 42.88 | 42.71 | 42.88 | 1,775 | +0.14(+0.32%) |
Apr 29, 2019 | 42.89 | 42.94 | 42.74 | 42.74 | 4,871 | -0.15(-0.34%) |
Apr 26, 2019 | 42.91 | 42.96 | 42.66 | 42.89 | 13,523 | +0.15(+0.34%) |
Apr 25, 2019 | 42.69 | 42.81 | 42.59 | 42.74 | 10,119 | -0.03(-0.07%) |
Apr 24, 2019 | 42.54 | 42.87 | 42.54 | 42.77 | 11,548 | +0.18(+0.42%) |
Apr 23, 2019 | 42.28 | 42.60 | 42.28 | 42.59 | 2,979 | +0.40(+0.95%) |
Apr 22, 2019 | 42.02 | 42.33 | 42.02 | 42.19 | 1,762 | -0.37(-0.86%) |
Apr 18, 2019 | 42.38 | 42.56 | 42.38 | 42.56 | 1,319 | +0.19(+0.44%) |
Apr 17, 2019 | 42.39 | 42.43 | 42.29 | 42.37 | 2,629 | -0.37(-0.87%) |
Apr 16, 2019 | 43.16 | 43.20 | 42.66 | 42.74 | 8,211 | -0.50(-1.17%) |
Apr 15, 2019 | 43.43 | 43.43 | 43.20 | 43.25 | 11,675 | -0.16(-0.38%) |
Apr 12, 2019 | 43.40 | 43.59 | 43.39 | 43.41 | 1,429 | +0.09(+0.21%) |
Apr 11, 2019 | 43.37 | 43.39 | 43.31 | 43.32 | 3,097 | -0.17(-0.40%) |
Apr 10, 2019 | 43.24 | 43.55 | 43.24 | 43.50 | 13,931 | +0.38(+0.89%) |
Apr 09, 2019 | 43.18 | 43.18 | 43.11 | 43.11 | 2,780 | -0.25(-0.58%) |
Apr 08, 2019 | 43.37 | 43.39 | 43.30 | 43.37 | 1,505 | -0.13(-0.30%) |
Apr 05, 2019 | 43.40 | 43.52 | 43.40 | 43.50 | 769 | -0.00(-0.00%) |
Apr 04, 2019 | 43.52 | 43.52 | 43.50 | 43.50 | 510 | -0.18(-0.40%) |
Apr 03, 2019 | 43.70 | 43.76 | 43.68 | 43.68 | 1,079 | +0.04(+0.08%) |
Apr 02, 2019 | 43.35 | 43.64 | 43.35 | 43.64 | 3,164 | +0.05(+0.13%) |
Apr 01, 2019 | 43.58 | 43.59 | 43.39 | 43.59 | 12,969 | +0.06(+0.14%) |
Mar 29, 2019 | 43.69 | 43.69 | 43.47 | 43.53 | 14,512 | -0.04(-0.10%) |
Mar 28, 2019 | 43.40 | 43.57 | 43.40 | 43.57 | 819 | +0.13(+0.30%) |
Mar 27, 2019 | 43.49 | 43.49 | 43.25 | 43.44 | 1,723 | +0.12(+0.27%) |
Mar 26, 2019 | 43.27 | 43.32 | 43.27 | 43.32 | 622 | +0.27(+0.63%) |
Mar 25, 2019 | 43.04 | 43.11 | 43.02 | 43.05 | 1,493 | +0.10(+0.23%) |
Mar 22, 2019 | 43.11 | 43.11 | 42.95 | 42.95 | 1,429 | -0.27(-0.63%) |
Mar 21, 2019 | 42.81 | 43.22 | 42.81 | 43.22 | 4,749 | +0.43(+1.00%) |
Mar 20, 2019 | 42.65 | 42.86 | 42.47 | 42.79 | 1,766 | +0.18(+0.42%) |
Mar 19, 2019 | 42.76 | 42.76 | 42.61 | 42.61 | 710 | -0.00(-0.01%) |
Mar 18, 2019 | 42.52 | 42.62 | 42.52 | 42.62 | 1,334 | -0.15(-0.36%) |
Mar 15, 2019 | 42.67 | 42.82 | 42.67 | 42.77 | 9,389 | +0.02(+0.05%) |
Mar 14, 2019 | 42.70 | 42.75 | 42.57 | 42.75 | 2,547 | +0.02(+0.06%) |
Mar 13, 2019 | 42.67 | 42.73 | 42.67 | 42.72 | 2,676 | +0.31(+0.73%) |
Mar 12, 2019 | 42.44 | 42.60 | 42.41 | 42.41 | 1,121 | +0.06(+0.15%) |
Mar 11, 2019 | 42.16 | 42.35 | 42.16 | 42.35 | 1,211 | +0.53(+1.28%) |
Mar 08, 2019 | 41.76 | 41.88 | 41.70 | 41.82 | 1,435 | +0.09(+0.21%) |
Mar 07, 2019 | 41.90 | 42.02 | 41.73 | 41.73 | 694 | -0.19(-0.46%) |
Mar 06, 2019 | 41.99 | 42.08 | 41.83 | 41.92 | 1,713 | -0.15(-0.37%) |
Mar 05, 2019 | 42.15 | 42.15 | 42.08 | 42.08 | 715 | +0.20(+0.47%) |
Mar 04, 2019 | 41.92 | 41.92 | 41.64 | 41.88 | 1,971 | +0.03(+0.07%) |