Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.92 | 42.57 | 41.82 | 42.17 | 6,148,727 | -0.18(-0.44%) |
May 30, 2019 | 42.82 | 43.25 | 41.97 | 42.36 | 5,710,666 | -0.42(-0.98%) |
May 29, 2019 | 42.01 | 42.94 | 41.66 | 42.77 | 9,392,856 | +0.48(+1.13%) |
May 28, 2019 | 42.55 | 43.46 | 42.08 | 42.30 | 12,495,735 | +1.18(+2.86%) |
May 24, 2019 | 41.29 | 41.60 | 40.68 | 41.12 | 5,220,561 | +0.10(+0.24%) |
May 23, 2019 | 41.26 | 41.61 | 40.79 | 41.02 | 7,600,168 | -0.70(-1.68%) |
May 22, 2019 | 41.75 | 42.43 | 41.65 | 41.72 | 7,428,298 | -0.53(-1.24%) |
May 21, 2019 | 42.75 | 42.84 | 42.20 | 42.25 | 8,515,069 | -0.34(-0.80%) |
May 20, 2019 | 44.39 | 44.39 | 42.13 | 42.59 | 9,465,969 | -2.52(-5.58%) |
May 17, 2019 | 45.52 | 46.06 | 45.01 | 45.11 | 4,402,438 | -0.88(-1.90%) |
May 16, 2019 | 44.99 | 46.01 | 44.55 | 45.98 | 5,963,616 | +0.98(+2.18%) |
May 15, 2019 | 43.26 | 45.23 | 43.20 | 45.00 | 7,163,703 | +1.54(+3.53%) |
May 14, 2019 | 42.49 | 43.92 | 42.18 | 43.46 | 7,222,505 | +1.25(+2.97%) |
May 13, 2019 | 43.49 | 43.88 | 41.98 | 42.21 | 10,081,928 | -2.54(-5.67%) |
May 10, 2019 | 45.27 | 45.34 | 42.32 | 44.75 | 5,569,408 | -0.60(-1.33%) |
May 09, 2019 | 44.86 | 45.74 | 44.44 | 45.35 | 7,317,544 | -0.18(-0.38%) |
May 08, 2019 | 45.75 | 46.00 | 45.12 | 45.53 | 9,659,648 | +0.14(+0.30%) |
May 07, 2019 | 46.39 | 46.64 | 45.07 | 45.39 | 8,143,679 | -1.44(-3.07%) |
May 06, 2019 | 44.76 | 46.87 | 44.73 | 46.83 | 10,592,490 | +0.98(+2.14%) |
May 03, 2019 | 46.87 | 47.32 | 44.88 | 45.85 | 26,401,056 | -2.33(-4.84%) |
May 02, 2019 | 47.43 | 48.45 | 47.37 | 48.18 | 13,944,386 | +0.96(+2.04%) |
May 01, 2019 | 47.01 | 48.19 | 46.91 | 47.22 | 9,743,160 | +0.34(+0.73%) |
Apr 30, 2019 | 47.07 | 47.30 | 46.46 | 46.88 | 7,102,361 | -0.18(-0.39%) |
Apr 29, 2019 | 47.09 | 47.63 | 46.89 | 47.06 | 7,300,081 | +0.24(+0.52%) |
Apr 26, 2019 | 46.17 | 47.14 | 45.99 | 46.82 | 6,410,362 | +0.72(+1.56%) |
Apr 25, 2019 | 45.37 | 46.15 | 44.85 | 46.10 | 7,854,489 | +0.64(+1.41%) |
Apr 24, 2019 | 45.17 | 45.59 | 44.77 | 45.46 | 5,479,301 | +0.23(+0.52%) |
Apr 23, 2019 | 44.34 | 45.47 | 44.21 | 45.22 | 6,441,575 | +1.14(+2.58%) |
Apr 22, 2019 | 43.99 | 44.27 | 43.46 | 44.09 | 4,349,720 | +0.03(+0.07%) |
Apr 18, 2019 | 43.93 | 44.33 | 43.42 | 44.06 | 4,713,232 | +0.32(+0.73%) |
Apr 17, 2019 | 43.92 | 44.09 | 42.74 | 43.74 | 6,836,875 | -0.08(-0.18%) |
Apr 16, 2019 | 44.68 | 44.68 | 43.50 | 43.81 | 10,018,233 | -0.67(-1.51%) |
Apr 15, 2019 | 45.96 | 46.25 | 44.38 | 44.48 | 7,552,373 | -1.49(-3.24%) |
Apr 12, 2019 | 46.09 | 46.36 | 45.64 | 45.97 | 3,910,124 | +0.11(+0.23%) |
Apr 11, 2019 | 46.73 | 46.91 | 45.55 | 45.87 | 5,346,414 | -0.67(-1.44%) |
Apr 10, 2019 | 46.03 | 46.63 | 45.85 | 46.54 | 3,649,165 | +0.83(+1.81%) |
Apr 09, 2019 | 45.89 | 46.33 | 45.55 | 45.71 | 5,235,686 | -0.54(-1.18%) |
Apr 08, 2019 | 45.92 | 46.31 | 45.09 | 46.25 | 5,721,128 | +0.27(+0.59%) |
Apr 05, 2019 | 45.78 | 46.23 | 45.38 | 45.98 | 6,146,979 | +0.32(+0.70%) |
Apr 04, 2019 | 46.36 | 46.50 | 45.29 | 45.66 | 7,139,105 | -0.67(-1.45%) |
Apr 03, 2019 | 46.43 | 47.26 | 46.09 | 46.33 | 10,018,841 | +0.18(+0.40%) |
Apr 02, 2019 | 46.11 | 46.46 | 44.92 | 46.15 | 9,972,916 | +0.33(+0.72%) |
Apr 01, 2019 | 45.21 | 46.00 | 44.88 | 45.82 | 9,579,844 | +1.55(+3.49%) |
Mar 29, 2019 | 44.90 | 45.09 | 43.77 | 44.27 | 6,832,639 | -0.09(-0.20%) |
Mar 28, 2019 | 44.09 | 44.45 | 43.63 | 44.36 | 8,584,822 | +0.10(+0.22%) |
Mar 27, 2019 | 45.01 | 45.01 | 43.99 | 44.26 | 8,035,764 | -0.40(-0.89%) |
Mar 26, 2019 | 45.61 | 46.18 | 44.33 | 44.66 | 10,068,469 | -0.66(-1.45%) |
Mar 25, 2019 | 45.09 | 45.86 | 44.78 | 45.32 | 7,232,259 | +0.11(+0.23%) |
Mar 22, 2019 | 46.60 | 46.73 | 44.64 | 45.21 | 11,525,881 | -1.67(-3.56%) |
Mar 21, 2019 | 44.45 | 47.10 | 44.27 | 46.88 | 14,484,403 | +2.35(+5.29%) |
Mar 20, 2019 | 44.73 | 45.42 | 44.50 | 44.52 | 14,793,974 | -0.25(-0.56%) |
Mar 19, 2019 | 43.99 | 45.61 | 43.69 | 44.78 | 16,689,945 | +1.40(+3.22%) |
Mar 18, 2019 | 43.34 | 43.56 | 42.56 | 43.38 | 10,585,124 | +0.33(+0.76%) |
Mar 15, 2019 | 42.46 | 43.51 | 42.35 | 43.05 | 21,246,722 | +1.26(+3.02%) |
Mar 14, 2019 | 42.18 | 42.37 | 41.70 | 41.79 | 7,590,805 | -0.37(-0.87%) |
Mar 13, 2019 | 41.31 | 42.39 | 41.05 | 42.15 | 8,059,036 | +1.03(+2.51%) |
Mar 12, 2019 | 41.54 | 41.62 | 41.05 | 41.12 | 6,712,643 | -0.28(-0.68%) |
Mar 11, 2019 | 40.73 | 41.57 | 40.50 | 41.40 | 9,797,991 | +0.86(+2.12%) |
Mar 08, 2019 | 39.56 | 40.63 | 39.44 | 40.54 | 9,055,886 | +0.59(+1.47%) |
Mar 07, 2019 | 40.93 | 40.97 | 39.72 | 39.95 | 10,853,471 | -1.10(-2.68%) |
Mar 06, 2019 | 40.46 | 41.34 | 40.38 | 41.05 | 12,995,584 | +0.66(+1.62%) |
Mar 05, 2019 | 40.36 | 40.51 | 39.60 | 40.40 | 7,813,394 | +0.09(+0.22%) |
Mar 04, 2019 | 41.53 | 41.72 | 39.85 | 40.31 | 12,573,276 | -1.01(-2.45%) |