Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.71 | 41.89 | 41.28 | 41.36 | 3,227,185 | -0.71(-1.69%) |
May 30, 2019 | 41.77 | 42.10 | 41.68 | 42.07 | 2,716,703 | +0.42(+1.02%) |
May 29, 2019 | 42.08 | 42.34 | 41.55 | 41.65 | 4,930,282 | -0.54(-1.28%) |
May 28, 2019 | 42.80 | 43.09 | 42.00 | 42.19 | 3,873,418 | -0.36(-0.85%) |
May 24, 2019 | 42.76 | 42.89 | 42.31 | 42.55 | 3,113,589 | +0.01(+0.02%) |
May 23, 2019 | 42.55 | 42.81 | 42.28 | 42.54 | 2,041,770 | -0.52(-1.20%) |
May 22, 2019 | 43.34 | 43.46 | 43.04 | 43.06 | 1,660,724 | -0.33(-0.76%) |
May 21, 2019 | 43.05 | 43.49 | 42.92 | 43.39 | 2,244,414 | +0.74(+1.74%) |
May 20, 2019 | 42.98 | 43.12 | 42.60 | 42.65 | 2,729,689 | -0.91(-2.08%) |
May 17, 2019 | 43.75 | 43.93 | 43.46 | 43.55 | 5,428,429 | -0.69(-1.57%) |
May 16, 2019 | 44.29 | 44.84 | 44.16 | 44.25 | 2,979,630 | -0.08(-0.18%) |
May 15, 2019 | 43.60 | 44.48 | 43.56 | 44.33 | 2,343,430 | +0.45(+1.03%) |
May 14, 2019 | 43.99 | 44.37 | 43.84 | 43.88 | 2,693,123 | +0.07(+0.15%) |
May 13, 2019 | 43.85 | 44.29 | 43.55 | 43.81 | 4,414,689 | -1.22(-2.70%) |
May 10, 2019 | 44.56 | 45.21 | 44.10 | 45.03 | 3,336,574 | +0.22(+0.49%) |
May 09, 2019 | 44.45 | 45.07 | 44.13 | 44.81 | 3,583,762 | -0.15(-0.33%) |
May 08, 2019 | 45.68 | 45.78 | 44.92 | 44.96 | 7,206,030 | -0.81(-1.77%) |
May 07, 2019 | 46.19 | 46.51 | 45.50 | 45.76 | 5,463,736 | -1.01(-2.15%) |
May 06, 2019 | 46.51 | 47.00 | 45.88 | 46.77 | 4,813,814 | -0.77(-1.62%) |
May 03, 2019 | 47.43 | 47.67 | 47.34 | 47.54 | 2,394,567 | +0.41(+0.88%) |
May 02, 2019 | 47.58 | 47.61 | 47.05 | 47.13 | 2,209,455 | -0.37(-0.78%) |
May 01, 2019 | 47.78 | 47.89 | 47.30 | 47.50 | 3,865,277 | +0.17(+0.36%) |
Apr 30, 2019 | 46.86 | 47.40 | 46.68 | 47.33 | 3,626,710 | +0.30(+0.65%) |
Apr 29, 2019 | 47.52 | 47.76 | 46.97 | 47.02 | 3,563,982 | -0.50(-1.05%) |
Apr 26, 2019 | 47.78 | 47.78 | 47.21 | 47.52 | 4,232,513 | -0.31(-0.66%) |
Apr 25, 2019 | 48.63 | 48.63 | 47.51 | 47.84 | 3,279,006 | -0.90(-1.84%) |
Apr 24, 2019 | 45.21 | 49.31 | 44.92 | 48.73 | 7,526,653 | -1.36(-2.71%) |
Apr 23, 2019 | 49.48 | 50.16 | 49.39 | 50.09 | 2,630,109 | +0.70(+1.41%) |
Apr 22, 2019 | 49.47 | 49.69 | 49.32 | 49.40 | 1,560,779 | -0.31(-0.63%) |
Apr 18, 2019 | 49.54 | 49.76 | 49.41 | 49.71 | 1,967,108 | +0.27(+0.55%) |
Apr 17, 2019 | 49.57 | 49.91 | 49.31 | 49.44 | 2,152,676 | +0.20(+0.41%) |
Apr 16, 2019 | 49.49 | 49.69 | 49.15 | 49.24 | 2,194,511 | -0.15(-0.30%) |
Apr 15, 2019 | 49.34 | 49.53 | 49.02 | 49.39 | 1,827,980 | +0.05(+0.10%) |
Apr 12, 2019 | 48.97 | 49.36 | 48.97 | 49.34 | 1,138,487 | +0.41(+0.85%) |
Apr 11, 2019 | 48.49 | 48.95 | 48.17 | 48.92 | 1,444,820 | +0.50(+1.03%) |
Apr 10, 2019 | 48.29 | 48.44 | 48.10 | 48.43 | 1,275,543 | +0.21(+0.43%) |
Apr 09, 2019 | 48.61 | 48.69 | 48.14 | 48.22 | 1,679,806 | -0.65(-1.32%) |
Apr 08, 2019 | 48.74 | 48.87 | 48.34 | 48.86 | 1,597,453 | +0.04(+0.09%) |
Apr 05, 2019 | 48.52 | 48.83 | 48.44 | 48.82 | 2,119,411 | +0.47(+0.97%) |
Apr 04, 2019 | 47.97 | 48.74 | 47.91 | 48.35 | 3,079,533 | +0.38(+0.78%) |
Apr 03, 2019 | 47.54 | 48.15 | 47.54 | 47.97 | 3,726,229 | +0.55(+1.16%) |
Apr 02, 2019 | 46.59 | 47.48 | 46.59 | 47.42 | 4,501,549 | +0.93(+1.99%) |
Apr 01, 2019 | 45.48 | 46.55 | 45.32 | 46.50 | 3,753,222 | +1.60(+3.57%) |
Mar 29, 2019 | 45.00 | 45.05 | 44.68 | 44.89 | 2,597,568 | +0.20(+0.45%) |
Mar 28, 2019 | 44.88 | 44.93 | 44.33 | 44.69 | 2,201,914 | +0.14(+0.32%) |
Mar 27, 2019 | 45.03 | 45.06 | 44.31 | 44.55 | 2,357,452 | -0.37(-0.83%) |
Mar 26, 2019 | 45.17 | 45.17 | 44.70 | 44.92 | 1,251,633 | +0.15(+0.34%) |
Mar 25, 2019 | 44.87 | 45.13 | 44.61 | 44.77 | 1,455,843 | -0.17(-0.38%) |
Mar 22, 2019 | 45.54 | 45.71 | 44.92 | 44.94 | 1,881,070 | -0.96(-2.09%) |
Mar 21, 2019 | 45.21 | 46.11 | 45.12 | 45.90 | 1,571,524 | +0.64(+1.42%) |
Mar 20, 2019 | 45.54 | 45.57 | 44.89 | 45.26 | 2,599,995 | -0.24(-0.52%) |
Mar 19, 2019 | 45.46 | 45.74 | 45.34 | 45.50 | 2,647,927 | +0.13(+0.29%) |
Mar 18, 2019 | 45.28 | 45.48 | 45.18 | 45.36 | 1,719,056 | +0.11(+0.25%) |
Mar 15, 2019 | 44.92 | 45.45 | 44.76 | 45.25 | 3,869,075 | +0.52(+1.17%) |
Mar 14, 2019 | 44.88 | 44.92 | 44.58 | 44.73 | 2,158,649 | -0.06(-0.13%) |
Mar 13, 2019 | 44.81 | 45.15 | 44.61 | 44.79 | 1,828,677 | +0.21(+0.47%) |
Mar 12, 2019 | 44.62 | 44.86 | 44.43 | 44.58 | 1,321,590 | +0.01(+0.03%) |
Mar 11, 2019 | 44.15 | 44.67 | 44.13 | 44.56 | 1,256,753 | +0.53(+1.20%) |
Mar 08, 2019 | 43.97 | 44.18 | 43.80 | 44.04 | 1,975,446 | -0.25(-0.56%) |
Mar 07, 2019 | 44.50 | 44.52 | 43.89 | 44.28 | 1,671,685 | -0.32(-0.71%) |
Mar 06, 2019 | 44.99 | 44.99 | 44.56 | 44.60 | 1,339,206 | -0.34(-0.76%) |
Mar 05, 2019 | 45.02 | 45.19 | 44.83 | 44.94 | 1,799,691 | +0.14(+0.32%) |
Mar 04, 2019 | 45.25 | 45.31 | 44.42 | 44.80 | 1,765,180 | -0.30(-0.67%) |