Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.84 | 44.92 | 44.19 | 44.55 | 5,870,100 | -0.76(-1.67%) |
May 30, 2019 | 45.18 | 45.58 | 45.00 | 45.31 | 3,769,446 | +0.28(+0.62%) |
May 29, 2019 | 45.29 | 45.32 | 44.64 | 45.03 | 4,434,368 | -0.39(-0.86%) |
May 28, 2019 | 45.88 | 46.27 | 45.37 | 45.42 | 6,628,562 | -0.60(-1.31%) |
May 24, 2019 | 45.76 | 46.09 | 45.53 | 46.02 | 3,767,928 | +0.49(+1.07%) |
May 23, 2019 | 45.55 | 45.56 | 44.95 | 45.54 | 5,830,231 | -0.31(-0.69%) |
May 22, 2019 | 45.63 | 46.12 | 45.43 | 45.85 | 5,053,788 | +0.05(+0.11%) |
May 21, 2019 | 46.04 | 46.08 | 45.44 | 45.80 | 5,305,971 | +0.06(+0.13%) |
May 20, 2019 | 45.74 | 46.25 | 45.50 | 45.74 | 6,549,681 | +0.05(+0.11%) |
May 17, 2019 | 45.07 | 45.96 | 44.98 | 45.68 | 5,645,072 | +0.12(+0.27%) |
May 16, 2019 | 45.33 | 46.21 | 45.33 | 45.56 | 6,247,954 | +0.33(+0.73%) |
May 15, 2019 | 44.56 | 45.51 | 44.32 | 45.23 | 7,065,808 | +0.32(+0.72%) |
May 14, 2019 | 44.25 | 45.25 | 44.25 | 44.91 | 7,845,572 | +0.66(+1.50%) |
May 13, 2019 | 44.47 | 44.73 | 43.68 | 44.24 | 6,757,624 | -0.80(-1.78%) |
May 10, 2019 | 44.04 | 45.07 | 43.70 | 45.05 | 6,625,314 | +0.71(+1.59%) |
May 09, 2019 | 43.35 | 44.42 | 43.08 | 44.34 | 6,956,310 | +0.76(+1.74%) |
May 08, 2019 | 43.65 | 45.34 | 43.47 | 43.58 | 12,647,780 | -0.30(-0.68%) |
May 07, 2019 | 44.26 | 44.76 | 43.62 | 43.88 | 33,542,932 | +2.78(+6.77%) |
May 06, 2019 | 40.38 | 41.10 | 40.26 | 41.10 | 6,867,690 | +0.00(+0.00%) |
May 03, 2019 | 40.91 | 41.32 | 40.77 | 41.10 | 7,292,258 | +0.27(+0.66%) |
May 02, 2019 | 41.02 | 41.39 | 40.55 | 40.83 | 5,449,080 | -0.06(-0.15%) |
May 01, 2019 | 41.44 | 41.70 | 40.87 | 40.89 | 4,899,483 | -0.61(-1.47%) |
Apr 30, 2019 | 41.00 | 41.52 | 40.87 | 41.50 | 6,235,909 | +0.51(+1.23%) |
Apr 29, 2019 | 40.26 | 41.10 | 40.20 | 40.99 | 5,100,533 | +0.82(+2.04%) |
Apr 26, 2019 | 39.43 | 40.21 | 39.20 | 40.17 | 3,519,973 | +0.75(+1.90%) |
Apr 25, 2019 | 39.67 | 39.85 | 39.19 | 39.42 | 6,880,691 | -0.48(-1.20%) |
Apr 24, 2019 | 39.90 | 40.30 | 39.80 | 39.90 | 4,643,380 | -0.21(-0.52%) |
Apr 23, 2019 | 39.95 | 40.18 | 39.74 | 40.11 | 5,773,446 | -0.02(-0.04%) |
Apr 22, 2019 | 40.12 | 40.38 | 39.88 | 40.13 | 3,016,013 | -0.03(-0.09%) |
Apr 18, 2019 | 40.04 | 40.51 | 39.96 | 40.16 | 4,274,958 | +0.06(+0.15%) |
Apr 17, 2019 | 40.78 | 40.83 | 39.80 | 40.10 | 4,184,828 | -0.67(-1.65%) |
Apr 16, 2019 | 40.17 | 40.90 | 40.16 | 40.77 | 5,398,887 | +0.82(+2.05%) |
Apr 15, 2019 | 40.28 | 40.38 | 39.88 | 39.95 | 4,317,390 | -0.34(-0.84%) |
Apr 12, 2019 | 40.13 | 40.96 | 40.10 | 40.29 | 5,659,745 | +0.42(+1.05%) |
Apr 11, 2019 | 39.60 | 39.97 | 39.32 | 39.87 | 4,964,073 | +0.72(+1.85%) |
Apr 10, 2019 | 38.88 | 39.26 | 38.58 | 39.15 | 2,182,767 | +0.22(+0.56%) |
Apr 09, 2019 | 38.90 | 39.02 | 38.47 | 38.93 | 3,894,125 | -0.21(-0.53%) |
Apr 08, 2019 | 39.23 | 39.39 | 38.92 | 39.14 | 2,461,229 | -0.16(-0.40%) |
Apr 05, 2019 | 38.99 | 39.52 | 38.96 | 39.30 | 4,658,640 | +0.39(+1.01%) |
Apr 04, 2019 | 38.29 | 39.00 | 38.23 | 38.91 | 4,302,708 | +0.64(+1.66%) |
Apr 03, 2019 | 38.33 | 38.53 | 38.11 | 38.27 | 4,001,122 | +0.28(+0.73%) |
Apr 02, 2019 | 38.35 | 38.67 | 37.81 | 37.99 | 3,925,047 | -0.38(-1.00%) |
Apr 01, 2019 | 37.96 | 38.63 | 37.91 | 38.37 | 4,259,224 | +0.81(+2.16%) |
Mar 29, 2019 | 37.90 | 38.01 | 37.38 | 37.56 | 4,939,381 | -0.03(-0.09%) |
Mar 28, 2019 | 37.74 | 37.95 | 37.00 | 37.60 | 3,414,134 | -0.03(-0.09%) |
Mar 27, 2019 | 37.58 | 37.91 | 37.49 | 37.63 | 3,525,201 | +0.08(+0.21%) |
Mar 26, 2019 | 37.32 | 37.75 | 37.21 | 37.55 | 3,391,348 | +0.52(+1.41%) |
Mar 25, 2019 | 37.22 | 37.43 | 36.79 | 37.03 | 4,487,772 | -0.15(-0.40%) |
Mar 22, 2019 | 37.51 | 37.62 | 36.80 | 37.18 | 6,202,541 | -0.71(-1.87%) |
Mar 21, 2019 | 37.13 | 38.27 | 37.08 | 37.89 | 5,400,517 | +0.41(+1.09%) |
Mar 20, 2019 | 38.09 | 38.39 | 37.36 | 37.48 | 5,529,732 | -0.79(-2.05%) |
Mar 19, 2019 | 38.86 | 39.26 | 38.18 | 38.26 | 5,835,316 | -0.37(-0.95%) |
Mar 18, 2019 | 38.62 | 38.98 | 38.55 | 38.63 | 4,052,938 | +0.21(+0.54%) |
Mar 15, 2019 | 38.03 | 38.50 | 38.03 | 38.42 | 8,524,009 | +0.25(+0.66%) |
Mar 14, 2019 | 37.93 | 38.37 | 37.83 | 38.16 | 5,455,823 | +0.24(+0.64%) |
Mar 13, 2019 | 37.50 | 38.23 | 37.39 | 37.92 | 6,859,716 | +0.64(+1.72%) |
Mar 12, 2019 | 37.10 | 37.61 | 37.08 | 37.28 | 4,170,629 | +0.20(+0.54%) |
Mar 11, 2019 | 36.77 | 37.31 | 36.66 | 37.08 | 3,530,073 | +0.54(+1.47%) |
Mar 08, 2019 | 35.76 | 36.57 | 35.60 | 36.54 | 4,845,250 | +0.34(+0.93%) |
Mar 07, 2019 | 36.50 | 36.74 | 36.00 | 36.21 | 6,890,550 | -0.60(-1.62%) |
Mar 06, 2019 | 37.31 | 37.52 | 36.68 | 36.80 | 6,081,722 | -0.58(-1.55%) |
Mar 05, 2019 | 37.65 | 37.66 | 36.92 | 37.38 | 5,237,997 | -0.29(-0.78%) |
Mar 04, 2019 | 37.60 | 38.06 | 36.93 | 37.68 | 10,987,148 | +0.24(+0.65%) |