Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.31 | 44.38 | 43.22 | 44.24 | 3,344,552 | +0.87(+2.00%) |
May 30, 2019 | 44.06 | 44.36 | 43.17 | 43.38 | 3,451,091 | -0.59(-1.34%) |
May 29, 2019 | 45.05 | 45.10 | 43.48 | 43.97 | 4,705,288 | -1.47(-3.23%) |
May 28, 2019 | 47.17 | 47.25 | 45.43 | 45.43 | 3,797,635 | -1.67(-3.54%) |
May 24, 2019 | 47.59 | 47.67 | 47.07 | 47.10 | 1,139,975 | -0.44(-0.93%) |
May 23, 2019 | 47.15 | 47.60 | 46.92 | 47.54 | 1,605,523 | +0.22(+0.46%) |
May 22, 2019 | 47.12 | 47.36 | 46.89 | 47.32 | 989,318 | +0.24(+0.51%) |
May 21, 2019 | 47.28 | 47.61 | 47.06 | 47.08 | 1,319,177 | +0.08(+0.18%) |
May 20, 2019 | 47.17 | 47.44 | 46.85 | 47.00 | 1,979,424 | -0.48(-1.02%) |
May 17, 2019 | 47.52 | 48.04 | 47.34 | 47.48 | 1,916,811 | -0.32(-0.66%) |
May 16, 2019 | 47.87 | 48.28 | 47.62 | 47.80 | 1,621,826 | +0.03(+0.05%) |
May 15, 2019 | 47.55 | 48.21 | 47.33 | 47.77 | 1,811,414 | +0.17(+0.35%) |
May 14, 2019 | 48.02 | 48.16 | 47.51 | 47.61 | 2,811,129 | -0.51(-1.06%) |
May 13, 2019 | 48.43 | 48.47 | 47.42 | 48.12 | 3,468,124 | -0.72(-1.47%) |
May 10, 2019 | 48.02 | 48.94 | 47.61 | 48.83 | 2,875,817 | +0.71(+1.47%) |
May 09, 2019 | 47.37 | 48.23 | 47.19 | 48.12 | 2,412,911 | +0.45(+0.94%) |
May 08, 2019 | 47.62 | 47.98 | 46.97 | 47.67 | 2,385,915 | +0.08(+0.18%) |
May 07, 2019 | 47.75 | 47.92 | 47.09 | 47.59 | 2,701,310 | -0.21(-0.44%) |
May 06, 2019 | 46.47 | 47.88 | 46.41 | 47.80 | 3,320,242 | +0.77(+1.65%) |
May 03, 2019 | 47.81 | 47.81 | 46.97 | 47.02 | 3,634,040 | -0.76(-1.59%) |
May 02, 2019 | 47.42 | 48.49 | 46.98 | 47.78 | 7,122,505 | -1.67(-3.38%) |
May 01, 2019 | 50.19 | 50.33 | 49.34 | 49.46 | 3,405,647 | -0.76(-1.51%) |
Apr 30, 2019 | 49.73 | 50.35 | 49.66 | 50.21 | 3,360,229 | +0.55(+1.11%) |
Apr 29, 2019 | 49.51 | 49.84 | 49.34 | 49.66 | 2,471,029 | +0.20(+0.40%) |
Apr 26, 2019 | 48.46 | 49.61 | 48.37 | 49.46 | 2,546,422 | +1.22(+2.52%) |
Apr 25, 2019 | 48.57 | 48.69 | 48.21 | 48.25 | 1,986,946 | -0.52(-1.08%) |
Apr 24, 2019 | 48.63 | 48.93 | 48.40 | 48.77 | 2,116,999 | +0.12(+0.24%) |
Apr 23, 2019 | 48.52 | 48.81 | 48.30 | 48.66 | 2,525,334 | +0.06(+0.12%) |
Apr 22, 2019 | 48.72 | 48.97 | 48.47 | 48.60 | 2,546,438 | -0.07(-0.15%) |
Apr 18, 2019 | 48.51 | 48.79 | 48.07 | 48.67 | 1,451,598 | +0.30(+0.62%) |
Apr 17, 2019 | 48.75 | 48.75 | 48.01 | 48.37 | 1,475,536 | -0.25(-0.51%) |
Apr 16, 2019 | 48.55 | 49.02 | 48.33 | 48.62 | 2,331,579 | +0.03(+0.07%) |
Apr 15, 2019 | 48.04 | 48.62 | 47.85 | 48.59 | 1,918,076 | +0.65(+1.35%) |
Apr 12, 2019 | 47.77 | 48.17 | 47.70 | 47.94 | 2,053,469 | +0.18(+0.38%) |
Apr 11, 2019 | 48.11 | 48.22 | 47.37 | 47.76 | 2,211,472 | -0.17(-0.35%) |
Apr 10, 2019 | 47.67 | 47.93 | 47.33 | 47.92 | 3,450,252 | +0.32(+0.68%) |
Apr 09, 2019 | 47.77 | 47.96 | 47.26 | 47.60 | 2,744,234 | -0.28(-0.59%) |
Apr 08, 2019 | 47.25 | 47.94 | 47.25 | 47.88 | 2,292,937 | +0.58(+1.23%) |
Apr 05, 2019 | 46.90 | 47.32 | 46.72 | 47.30 | 2,046,144 | +0.29(+0.62%) |
Apr 04, 2019 | 47.22 | 47.37 | 46.84 | 47.01 | 1,777,032 | -0.17(-0.37%) |
Apr 03, 2019 | 46.81 | 47.29 | 46.60 | 47.18 | 2,998,068 | +0.26(+0.55%) |
Apr 02, 2019 | 46.82 | 47.14 | 46.56 | 46.92 | 4,915,217 | +0.27(+0.59%) |
Apr 01, 2019 | 47.88 | 48.01 | 46.22 | 46.65 | 3,821,105 | -1.13(-2.37%) |
Mar 29, 2019 | 47.37 | 47.87 | 47.34 | 47.78 | 1,889,792 | +0.34(+0.72%) |
Mar 28, 2019 | 47.60 | 47.93 | 47.30 | 47.44 | 1,296,254 | +0.03(+0.05%) |
Mar 27, 2019 | 47.86 | 48.14 | 47.21 | 47.42 | 2,925,962 | -0.52(-1.09%) |
Mar 26, 2019 | 47.22 | 47.97 | 47.22 | 47.94 | 2,564,968 | +0.75(+1.59%) |
Mar 25, 2019 | 47.29 | 47.40 | 46.90 | 47.19 | 2,432,895 | -0.06(-0.12%) |
Mar 22, 2019 | 46.92 | 47.67 | 46.88 | 47.25 | 3,833,262 | +0.22(+0.46%) |
Mar 21, 2019 | 45.18 | 47.26 | 45.05 | 47.03 | 5,012,970 | +1.97(+4.38%) |
Mar 20, 2019 | 45.43 | 45.68 | 45.01 | 45.06 | 3,401,466 | -0.25(-0.55%) |
Mar 19, 2019 | 45.11 | 45.61 | 45.05 | 45.31 | 2,972,609 | +0.12(+0.26%) |
Mar 18, 2019 | 45.19 | 45.39 | 45.02 | 45.19 | 1,882,908 | +0.00(+0.00%) |
Mar 15, 2019 | 44.93 | 45.22 | 44.73 | 45.19 | 4,198,564 | +0.38(+0.85%) |
Mar 14, 2019 | 44.80 | 45.11 | 44.48 | 44.81 | 2,952,155 | +0.17(+0.37%) |
Mar 13, 2019 | 45.10 | 45.13 | 44.25 | 44.64 | 3,591,742 | -0.46(-1.02%) |
Mar 12, 2019 | 45.28 | 45.54 | 45.09 | 45.10 | 2,905,535 | +0.01(+0.02%) |
Mar 11, 2019 | 45.23 | 45.23 | 44.68 | 45.09 | 5,032,870 | -0.34(-0.75%) |
Mar 08, 2019 | 45.41 | 45.70 | 45.25 | 45.43 | 2,671,671 | +0.22(+0.48%) |
Mar 07, 2019 | 45.33 | 45.63 | 45.15 | 45.22 | 2,440,718 | -0.14(-0.31%) |
Mar 06, 2019 | 45.63 | 45.76 | 45.03 | 45.36 | 2,370,586 | -0.25(-0.55%) |
Mar 05, 2019 | 45.45 | 45.78 | 45.30 | 45.61 | 2,101,306 | +0.13(+0.29%) |
Mar 04, 2019 | 46.96 | 47.05 | 45.13 | 45.48 | 4,190,848 | -1.39(-2.97%) |