Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.62 | 46.88 | 46.28 | 46.81 | 2,493,084 | -0.10(-0.21%) |
May 30, 2019 | 47.12 | 47.42 | 46.66 | 46.90 | 1,850,278 | -0.11(-0.23%) |
May 29, 2019 | 46.84 | 47.02 | 46.38 | 47.01 | 3,173,553 | +0.65(+1.39%) |
May 28, 2019 | 46.97 | 47.17 | 46.25 | 46.36 | 7,000,900 | -0.69(-1.47%) |
May 24, 2019 | 47.20 | 47.47 | 46.81 | 47.05 | 2,776,325 | -0.07(-0.15%) |
May 23, 2019 | 47.57 | 47.65 | 46.82 | 47.12 | 2,320,320 | -0.79(-1.64%) |
May 22, 2019 | 47.40 | 47.97 | 47.39 | 47.91 | 3,314,428 | +0.51(+1.08%) |
May 21, 2019 | 47.31 | 47.63 | 47.25 | 47.40 | 2,279,363 | +0.43(+0.92%) |
May 20, 2019 | 47.33 | 47.54 | 46.77 | 46.96 | 2,165,296 | -0.39(-0.82%) |
May 17, 2019 | 46.95 | 47.81 | 46.95 | 47.35 | 2,737,063 | -0.02(-0.04%) |
May 16, 2019 | 46.93 | 47.62 | 46.85 | 47.37 | 2,331,492 | +0.58(+1.25%) |
May 15, 2019 | 46.31 | 47.10 | 46.23 | 46.79 | 2,175,504 | +0.19(+0.42%) |
May 14, 2019 | 46.15 | 46.90 | 46.05 | 46.59 | 2,319,531 | +0.67(+1.46%) |
May 13, 2019 | 46.35 | 46.50 | 45.68 | 45.92 | 1,861,007 | -0.93(-1.98%) |
May 10, 2019 | 46.20 | 46.97 | 46.00 | 46.85 | 3,103,098 | +0.44(+0.95%) |
May 09, 2019 | 46.03 | 46.59 | 45.98 | 46.41 | 1,839,697 | +0.00(+0.00%) |
May 08, 2019 | 46.13 | 46.96 | 46.07 | 46.41 | 2,389,658 | +0.19(+0.40%) |
May 07, 2019 | 46.32 | 46.57 | 45.91 | 46.22 | 3,192,629 | -0.22(-0.48%) |
May 06, 2019 | 46.00 | 46.62 | 45.75 | 46.44 | 1,948,494 | -0.15(-0.32%) |
May 03, 2019 | 46.18 | 46.73 | 46.06 | 46.59 | 2,124,816 | +0.51(+1.11%) |
May 02, 2019 | 45.90 | 46.36 | 44.70 | 46.08 | 4,047,076 | +0.65(+1.44%) |
May 01, 2019 | 46.13 | 46.30 | 45.39 | 45.43 | 3,183,198 | -0.80(-1.74%) |
Apr 30, 2019 | 45.77 | 46.23 | 45.50 | 46.23 | 2,867,806 | +0.48(+1.04%) |
Apr 29, 2019 | 45.65 | 46.08 | 45.60 | 45.75 | 2,331,390 | +0.19(+0.41%) |
Apr 26, 2019 | 45.18 | 45.60 | 45.01 | 45.57 | 1,486,658 | +0.52(+1.16%) |
Apr 25, 2019 | 45.08 | 45.21 | 44.68 | 45.05 | 1,432,603 | -0.24(-0.53%) |
Apr 24, 2019 | 45.18 | 45.71 | 44.77 | 45.29 | 1,961,015 | +0.11(+0.25%) |
Apr 23, 2019 | 44.95 | 45.35 | 44.83 | 45.17 | 1,596,916 | +0.19(+0.43%) |
Apr 22, 2019 | 44.84 | 44.99 | 44.65 | 44.98 | 1,016,814 | -0.04(-0.10%) |
Apr 18, 2019 | 44.61 | 45.47 | 44.60 | 45.02 | 1,984,059 | +0.32(+0.71%) |
Apr 17, 2019 | 45.56 | 45.56 | 44.58 | 44.70 | 1,969,206 | -0.74(-1.63%) |
Apr 16, 2019 | 45.03 | 45.45 | 44.89 | 45.44 | 1,302,086 | +0.59(+1.32%) |
Apr 15, 2019 | 45.13 | 45.22 | 44.74 | 44.85 | 960,035 | -0.28(-0.63%) |
Apr 12, 2019 | 45.06 | 45.28 | 44.88 | 45.14 | 1,493,560 | +0.44(+0.99%) |
Apr 11, 2019 | 44.38 | 44.76 | 44.23 | 44.69 | 1,559,690 | +0.52(+1.18%) |
Apr 10, 2019 | 43.89 | 44.23 | 43.73 | 44.17 | 1,612,861 | +0.26(+0.58%) |
Apr 09, 2019 | 44.02 | 44.05 | 43.76 | 43.92 | 1,343,231 | -0.18(-0.40%) |
Apr 08, 2019 | 44.13 | 44.20 | 43.86 | 44.09 | 1,747,191 | -0.04(-0.08%) |
Apr 05, 2019 | 44.19 | 44.35 | 44.02 | 44.13 | 1,652,308 | -0.06(-0.14%) |
Apr 04, 2019 | 44.00 | 44.31 | 43.82 | 44.19 | 2,125,433 | +0.25(+0.56%) |
Apr 03, 2019 | 44.07 | 44.12 | 43.50 | 43.94 | 3,714,271 | +0.19(+0.42%) |
Apr 02, 2019 | 44.07 | 44.18 | 43.68 | 43.76 | 1,816,973 | -0.31(-0.70%) |
Apr 01, 2019 | 44.14 | 44.48 | 43.97 | 44.07 | 2,688,518 | +0.12(+0.28%) |
Mar 29, 2019 | 43.96 | 44.00 | 43.62 | 43.94 | 2,129,116 | +0.32(+0.73%) |
Mar 28, 2019 | 43.60 | 43.82 | 43.24 | 43.62 | 1,965,411 | +0.12(+0.28%) |
Mar 27, 2019 | 43.39 | 43.74 | 43.33 | 43.50 | 2,110,647 | +0.11(+0.26%) |
Mar 26, 2019 | 42.97 | 43.40 | 42.97 | 43.39 | 2,401,048 | +0.60(+1.40%) |
Mar 25, 2019 | 42.96 | 43.28 | 42.75 | 42.78 | 2,744,192 | -0.11(-0.25%) |
Mar 22, 2019 | 42.94 | 43.31 | 42.68 | 42.89 | 2,467,882 | -0.37(-0.86%) |
Mar 21, 2019 | 42.48 | 43.39 | 42.43 | 43.26 | 2,174,124 | +0.64(+1.49%) |
Mar 20, 2019 | 43.37 | 43.48 | 42.54 | 42.63 | 2,375,040 | -0.87(-1.99%) |
Mar 19, 2019 | 43.70 | 44.00 | 43.30 | 43.49 | 4,206,019 | -0.11(-0.26%) |
Mar 18, 2019 | 43.30 | 43.69 | 43.23 | 43.61 | 1,630,466 | +0.46(+1.07%) |
Mar 15, 2019 | 43.09 | 43.49 | 43.03 | 43.15 | 4,362,668 | +0.01(+0.02%) |
Mar 14, 2019 | 43.01 | 43.20 | 42.88 | 43.14 | 1,556,935 | +0.19(+0.43%) |
Mar 13, 2019 | 42.96 | 43.24 | 42.86 | 42.95 | 1,768,229 | +0.15(+0.35%) |
Mar 12, 2019 | 42.75 | 43.04 | 42.70 | 42.80 | 1,657,817 | +0.20(+0.48%) |
Mar 11, 2019 | 42.66 | 42.72 | 42.40 | 42.60 | 3,601,769 | +0.08(+0.19%) |
Mar 08, 2019 | 42.14 | 42.55 | 41.98 | 42.52 | 1,646,537 | +0.06(+0.15%) |
Mar 07, 2019 | 42.76 | 42.76 | 42.26 | 42.46 | 3,110,496 | -0.39(-0.91%) |
Mar 06, 2019 | 43.30 | 43.40 | 42.80 | 42.85 | 1,697,947 | -0.39(-0.90%) |
Mar 05, 2019 | 43.35 | 43.54 | 42.94 | 43.24 | 1,425,440 | -0.14(-0.33%) |
Mar 04, 2019 | 43.71 | 43.91 | 43.12 | 43.38 | 2,769,641 | -0.28(-0.65%) |