Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.50 | 43.63 | 43.31 | 43.60 | 12,657 | -0.16(-0.36%) |
May 30, 2019 | 43.80 | 43.84 | 43.68 | 43.76 | 19,061 | +0.00(+0.00%) |
May 29, 2019 | 43.92 | 43.93 | 43.63 | 43.76 | 12,102 | -0.32(-0.72%) |
May 28, 2019 | 44.52 | 44.52 | 44.07 | 44.07 | 11,953 | -0.29(-0.66%) |
May 24, 2019 | 44.43 | 44.44 | 44.23 | 44.37 | 13,674 | +0.33(+0.74%) |
May 23, 2019 | 43.99 | 44.12 | 43.89 | 44.04 | 22,105 | -0.20(-0.46%) |
May 22, 2019 | 44.26 | 44.38 | 44.22 | 44.24 | 39,488 | -0.16(-0.36%) |
May 21, 2019 | 44.36 | 44.49 | 44.31 | 44.40 | 43,222 | +0.29(+0.66%) |
May 20, 2019 | 44.22 | 44.28 | 44.07 | 44.11 | 79,734 | -0.02(-0.04%) |
May 17, 2019 | 43.94 | 44.30 | 43.94 | 44.13 | 19,325 | -0.05(-0.12%) |
May 16, 2019 | 44.03 | 44.30 | 44.03 | 44.18 | 19,989 | +0.31(+0.71%) |
May 15, 2019 | 43.57 | 43.94 | 43.57 | 43.87 | 28,161 | +0.12(+0.26%) |
May 14, 2019 | 43.67 | 43.94 | 43.67 | 43.76 | 52,253 | +0.29(+0.67%) |
May 13, 2019 | 43.39 | 43.54 | 43.35 | 43.46 | 14,757 | -0.48(-1.09%) |
May 10, 2019 | 43.58 | 43.99 | 43.37 | 43.94 | 19,664 | +0.32(+0.73%) |
May 09, 2019 | 43.37 | 43.74 | 43.24 | 43.62 | 671,979 | -0.03(-0.06%) |
May 08, 2019 | 43.69 | 43.81 | 43.64 | 43.65 | 47,793 | -0.15(-0.34%) |
May 07, 2019 | 43.87 | 43.91 | 43.60 | 43.80 | 29,191 | -0.41(-0.92%) |
May 06, 2019 | 43.84 | 44.25 | 43.84 | 44.21 | 25,312 | -0.26(-0.58%) |
May 03, 2019 | 44.20 | 44.46 | 44.20 | 44.46 | 48,935 | +0.40(+0.90%) |
May 02, 2019 | 44.18 | 44.18 | 43.92 | 44.06 | 38,442 | -0.04(-0.10%) |
May 01, 2019 | 44.49 | 44.60 | 44.11 | 44.11 | 229,394 | -0.35(-0.80%) |
Apr 30, 2019 | 44.29 | 44.50 | 44.17 | 44.46 | 44,559 | +0.19(+0.44%) |
Apr 29, 2019 | 44.25 | 44.32 | 44.18 | 44.27 | 28,232 | +0.02(+0.04%) |
Apr 26, 2019 | 44.14 | 44.28 | 44.14 | 44.25 | 16,500 | +0.19(+0.42%) |
Apr 25, 2019 | 43.94 | 44.13 | 43.91 | 44.06 | 19,411 | +0.12(+0.28%) |
Apr 24, 2019 | 43.93 | 44.06 | 43.83 | 43.94 | 15,313 | -0.22(-0.50%) |
Apr 23, 2019 | 44.08 | 44.16 | 44.00 | 44.16 | 16,329 | +0.11(+0.24%) |
Apr 22, 2019 | 43.98 | 44.08 | 43.98 | 44.06 | 32,234 | -0.03(-0.06%) |
Apr 18, 2019 | 44.00 | 44.15 | 43.96 | 44.08 | 12,092 | +0.07(+0.16%) |
Apr 17, 2019 | 44.14 | 44.14 | 44.00 | 44.01 | 17,492 | -0.05(-0.12%) |
Apr 16, 2019 | 44.26 | 44.26 | 44.03 | 44.06 | 75,268 | -0.12(-0.28%) |
Apr 15, 2019 | 44.25 | 44.25 | 44.10 | 44.19 | 14,185 | +0.04(+0.08%) |
Apr 12, 2019 | 44.17 | 44.17 | 44.04 | 44.15 | 17,743 | +0.20(+0.46%) |
Apr 11, 2019 | 43.95 | 43.99 | 43.88 | 43.95 | 12,168 | -0.02(-0.05%) |
Apr 10, 2019 | 43.96 | 44.04 | 43.94 | 43.97 | 24,673 | +0.15(+0.35%) |
Apr 09, 2019 | 43.87 | 43.88 | 43.77 | 43.82 | 24,692 | -0.22(-0.50%) |
Apr 08, 2019 | 43.99 | 44.04 | 43.88 | 44.04 | 27,757 | +0.05(+0.12%) |
Apr 05, 2019 | 43.81 | 43.99 | 43.81 | 43.99 | 13,561 | +0.10(+0.22%) |
Apr 04, 2019 | 43.86 | 43.91 | 43.79 | 43.89 | 12,628 | -0.11(-0.24%) |
Apr 03, 2019 | 44.04 | 44.08 | 43.90 | 43.99 | 30,430 | +0.15(+0.34%) |
Apr 02, 2019 | 43.89 | 43.89 | 43.74 | 43.84 | 172,974 | -0.14(-0.32%) |
Apr 01, 2019 | 43.99 | 43.99 | 43.82 | 43.99 | 14,569 | +0.19(+0.44%) |
Mar 29, 2019 | 43.82 | 43.82 | 43.65 | 43.79 | 18,534 | +0.16(+0.37%) |
Mar 28, 2019 | 43.75 | 43.76 | 43.46 | 43.63 | 14,253 | -0.20(-0.46%) |
Mar 27, 2019 | 43.83 | 43.92 | 43.64 | 43.83 | 15,662 | -0.04(-0.08%) |
Mar 26, 2019 | 43.87 | 43.93 | 43.73 | 43.87 | 27,614 | +0.32(+0.73%) |
Mar 25, 2019 | 43.50 | 43.56 | 43.39 | 43.55 | 47,897 | +0.05(+0.12%) |
Mar 22, 2019 | 43.60 | 43.67 | 43.45 | 43.50 | 61,593 | -0.32(-0.74%) |
Mar 21, 2019 | 43.45 | 43.85 | 43.45 | 43.83 | 667,386 | +0.19(+0.43%) |
Mar 20, 2019 | 43.53 | 43.82 | 43.39 | 43.64 | 29,689 | +0.08(+0.19%) |
Mar 19, 2019 | 43.93 | 43.93 | 43.48 | 43.56 | 34,874 | -0.23(-0.52%) |
Mar 18, 2019 | 43.63 | 43.78 | 43.58 | 43.78 | 31,891 | +0.23(+0.53%) |
Mar 15, 2019 | 43.48 | 43.68 | 43.47 | 43.55 | 57,524 | +0.21(+0.48%) |
Mar 14, 2019 | 43.26 | 43.41 | 43.23 | 43.34 | 12,636 | +0.01(+0.03%) |
Mar 13, 2019 | 43.26 | 43.40 | 43.23 | 43.33 | 47,102 | +0.21(+0.48%) |
Mar 12, 2019 | 43.11 | 43.24 | 43.09 | 43.12 | 28,988 | +0.04(+0.10%) |
Mar 11, 2019 | 42.67 | 43.08 | 42.67 | 43.08 | 11,117 | +0.48(+1.14%) |
Mar 08, 2019 | 42.45 | 42.59 | 42.31 | 42.59 | 23,146 | +0.07(+0.17%) |
Mar 07, 2019 | 42.58 | 42.67 | 42.45 | 42.52 | 18,513 | +0.10(+0.23%) |
Mar 06, 2019 | 42.58 | 42.59 | 42.43 | 42.43 | 24,741 | -0.15(-0.35%) |
Mar 05, 2019 | 42.59 | 42.67 | 42.57 | 42.58 | 19,408 | +0.04(+0.09%) |
Mar 04, 2019 | 42.70 | 42.71 | 42.34 | 42.54 | 54,068 | -0.30(-0.69%) |