Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.51 | 43.65 | 42.59 | 42.76 | 1,089,652 | -1.42(-3.22%) |
May 30, 2019 | 44.74 | 45.13 | 43.73 | 44.18 | 485,983 | -0.43(-0.97%) |
May 29, 2019 | 44.14 | 44.82 | 43.87 | 44.61 | 803,688 | +0.12(+0.26%) |
May 28, 2019 | 44.97 | 45.22 | 44.43 | 44.49 | 931,812 | -0.65(-1.43%) |
May 24, 2019 | 44.66 | 45.22 | 44.66 | 45.14 | 513,026 | +0.72(+1.62%) |
May 23, 2019 | 44.96 | 45.06 | 44.26 | 44.42 | 1,120,950 | -1.02(-2.24%) |
May 22, 2019 | 46.12 | 46.18 | 45.35 | 45.44 | 398,946 | -1.02(-2.19%) |
May 21, 2019 | 45.98 | 46.55 | 45.98 | 46.45 | 442,631 | +0.73(+1.59%) |
May 20, 2019 | 45.73 | 46.46 | 45.65 | 45.72 | 381,493 | -0.29(-0.63%) |
May 17, 2019 | 45.71 | 46.55 | 45.71 | 46.01 | 511,358 | -0.25(-0.54%) |
May 16, 2019 | 45.88 | 46.47 | 45.58 | 46.26 | 332,726 | +0.71(+1.56%) |
May 15, 2019 | 45.44 | 45.58 | 44.56 | 45.55 | 403,192 | -0.32(-0.71%) |
May 14, 2019 | 45.08 | 46.08 | 44.81 | 45.88 | 695,214 | +1.16(+2.59%) |
May 13, 2019 | 45.83 | 45.88 | 44.51 | 44.72 | 449,025 | -2.06(-4.40%) |
May 10, 2019 | 46.03 | 47.00 | 45.72 | 46.78 | 386,159 | +0.44(+0.95%) |
May 09, 2019 | 46.00 | 46.44 | 45.45 | 46.34 | 454,622 | -0.14(-0.31%) |
May 08, 2019 | 46.60 | 46.90 | 46.45 | 46.48 | 429,166 | -0.26(-0.55%) |
May 07, 2019 | 47.10 | 47.30 | 46.45 | 46.74 | 452,174 | -1.06(-2.22%) |
May 06, 2019 | 46.77 | 47.94 | 46.73 | 47.80 | 603,736 | +0.14(+0.30%) |
May 03, 2019 | 47.47 | 47.96 | 47.30 | 47.66 | 437,581 | +0.31(+0.66%) |
May 02, 2019 | 46.94 | 47.69 | 46.82 | 47.35 | 499,911 | +0.34(+0.72%) |
May 01, 2019 | 47.61 | 48.11 | 46.78 | 47.01 | 563,145 | -0.58(-1.22%) |
Apr 30, 2019 | 47.92 | 48.13 | 47.35 | 47.59 | 632,811 | -0.29(-0.60%) |
Apr 29, 2019 | 47.37 | 48.26 | 47.32 | 47.87 | 585,910 | +0.59(+1.25%) |
Apr 26, 2019 | 46.93 | 47.48 | 46.77 | 47.28 | 1,036,583 | +0.39(+0.84%) |
Apr 25, 2019 | 47.16 | 47.38 | 46.38 | 46.89 | 912,862 | -0.31(-0.66%) |
Apr 24, 2019 | 47.63 | 47.74 | 46.72 | 47.20 | 1,543,865 | -0.20(-0.41%) |
Apr 23, 2019 | 45.48 | 47.69 | 45.38 | 47.40 | 2,965,872 | +2.72(+6.10%) |
Apr 22, 2019 | 44.96 | 45.50 | 44.57 | 44.67 | 951,640 | -0.46(-1.03%) |
Apr 18, 2019 | 45.49 | 45.63 | 44.93 | 45.14 | 745,197 | -0.37(-0.80%) |
Apr 17, 2019 | 45.82 | 45.88 | 45.34 | 45.51 | 592,511 | -0.14(-0.31%) |
Apr 16, 2019 | 44.93 | 45.72 | 44.74 | 45.65 | 659,554 | +0.88(+1.98%) |
Apr 15, 2019 | 45.32 | 45.48 | 44.61 | 44.76 | 522,505 | -0.65(-1.44%) |
Apr 12, 2019 | 44.97 | 45.72 | 44.66 | 45.42 | 718,108 | +1.05(+2.36%) |
Apr 11, 2019 | 44.39 | 44.74 | 44.10 | 44.37 | 433,166 | +0.23(+0.53%) |
Apr 10, 2019 | 43.65 | 44.22 | 43.51 | 44.14 | 674,912 | +0.43(+0.98%) |
Apr 09, 2019 | 44.00 | 44.28 | 43.60 | 43.71 | 552,398 | -0.63(-1.43%) |
Apr 08, 2019 | 44.42 | 44.60 | 44.11 | 44.34 | 571,667 | -0.02(-0.04%) |
Apr 05, 2019 | 44.27 | 44.47 | 44.06 | 44.36 | 520,418 | -0.03(-0.06%) |
Apr 04, 2019 | 43.53 | 44.40 | 43.53 | 44.39 | 489,673 | +0.66(+1.51%) |
Apr 03, 2019 | 44.20 | 44.30 | 43.39 | 43.73 | 922,722 | -0.04(-0.10%) |
Apr 02, 2019 | 43.75 | 44.09 | 43.63 | 43.77 | 764,615 | -0.12(-0.26%) |
Apr 01, 2019 | 43.28 | 44.06 | 43.22 | 43.89 | 811,321 | +1.04(+2.42%) |
Mar 29, 2019 | 43.30 | 43.43 | 42.62 | 42.85 | 1,192,966 | -0.04(-0.08%) |
Mar 28, 2019 | 42.51 | 43.08 | 42.35 | 42.89 | 650,300 | +0.39(+0.93%) |
Mar 27, 2019 | 42.29 | 42.91 | 42.16 | 42.50 | 1,119,067 | +0.16(+0.38%) |
Mar 26, 2019 | 41.69 | 42.63 | 41.69 | 42.33 | 1,214,374 | +1.14(+2.78%) |
Mar 25, 2019 | 41.24 | 41.73 | 40.82 | 41.19 | 1,364,050 | -0.01(-0.02%) |
Mar 22, 2019 | 42.35 | 42.44 | 40.73 | 41.20 | 1,498,455 | -1.63(-3.80%) |
Mar 21, 2019 | 42.72 | 43.25 | 42.50 | 42.83 | 1,296,331 | -0.18(-0.42%) |
Mar 20, 2019 | 44.54 | 44.84 | 42.96 | 43.00 | 1,350,459 | -1.63(-3.66%) |
Mar 19, 2019 | 45.77 | 46.04 | 44.56 | 44.64 | 1,518,331 | -0.89(-1.96%) |
Mar 18, 2019 | 44.84 | 45.79 | 44.84 | 45.53 | 1,891,916 | +0.75(+1.68%) |
Mar 15, 2019 | 44.67 | 45.25 | 44.66 | 44.78 | 2,485,112 | +0.05(+0.12%) |
Mar 14, 2019 | 44.70 | 45.02 | 44.59 | 44.73 | 1,408,027 | -0.04(-0.08%) |
Mar 13, 2019 | 44.21 | 44.89 | 44.12 | 44.76 | 1,983,268 | +0.75(+1.70%) |
Mar 12, 2019 | 44.26 | 44.57 | 43.85 | 44.01 | 938,799 | -0.22(-0.50%) |
Mar 11, 2019 | 43.77 | 44.38 | 43.72 | 44.24 | 547,465 | +0.54(+1.25%) |
Mar 08, 2019 | 43.10 | 43.79 | 42.96 | 43.69 | 606,501 | +0.12(+0.27%) |
Mar 07, 2019 | 43.93 | 44.00 | 43.33 | 43.58 | 1,165,242 | -0.53(-1.20%) |
Mar 06, 2019 | 44.81 | 45.02 | 43.97 | 44.10 | 872,860 | -0.89(-1.99%) |
Mar 05, 2019 | 45.54 | 45.54 | 44.67 | 45.00 | 1,137,447 | -0.63(-1.37%) |
Mar 04, 2019 | 45.80 | 46.21 | 45.26 | 45.62 | 528,613 | -0.16(-0.35%) |