Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.33 | 43.60 | 43.00 | 43.14 | 9,666,915 | -0.92(-2.09%) |
May 30, 2019 | 44.94 | 45.26 | 43.64 | 44.06 | 7,772,335 | -0.76(-1.71%) |
May 29, 2019 | 44.10 | 44.95 | 43.93 | 44.83 | 8,034,739 | +0.27(+0.60%) |
May 28, 2019 | 44.91 | 45.16 | 44.54 | 44.56 | 6,334,737 | -0.61(-1.35%) |
May 24, 2019 | 44.83 | 45.28 | 44.74 | 45.17 | 4,657,450 | +0.61(+1.37%) |
May 23, 2019 | 45.01 | 45.10 | 44.19 | 44.56 | 11,950,778 | -1.05(-2.30%) |
May 22, 2019 | 45.94 | 46.01 | 45.48 | 45.61 | 5,082,661 | -0.52(-1.12%) |
May 21, 2019 | 45.99 | 46.34 | 45.99 | 46.12 | 5,382,743 | +0.32(+0.69%) |
May 20, 2019 | 45.39 | 46.06 | 45.34 | 45.80 | 5,015,856 | +0.23(+0.51%) |
May 17, 2019 | 45.52 | 46.35 | 45.44 | 45.57 | 7,472,640 | -0.39(-0.84%) |
May 16, 2019 | 45.77 | 46.26 | 45.71 | 45.96 | 7,755,845 | +0.49(+1.08%) |
May 15, 2019 | 45.51 | 45.61 | 44.84 | 45.47 | 10,633,277 | -0.58(-1.25%) |
May 14, 2019 | 45.55 | 46.40 | 45.33 | 46.05 | 7,915,405 | +0.65(+1.44%) |
May 13, 2019 | 46.39 | 46.63 | 45.20 | 45.39 | 12,511,641 | -1.93(-4.08%) |
May 10, 2019 | 47.00 | 47.43 | 46.45 | 47.33 | 8,001,594 | +0.13(+0.27%) |
May 09, 2019 | 46.64 | 47.33 | 46.40 | 47.20 | 8,641,767 | -0.02(-0.04%) |
May 08, 2019 | 47.52 | 47.80 | 47.19 | 47.21 | 7,769,009 | -0.52(-1.08%) |
May 07, 2019 | 47.99 | 48.15 | 47.41 | 47.73 | 7,419,345 | -0.85(-1.75%) |
May 06, 2019 | 47.90 | 48.74 | 47.62 | 48.58 | 9,617,603 | -0.08(-0.16%) |
May 03, 2019 | 48.19 | 48.70 | 48.02 | 48.66 | 10,413,783 | +0.70(+1.45%) |
May 02, 2019 | 47.44 | 48.12 | 47.44 | 47.96 | 6,762,715 | +0.61(+1.29%) |
May 01, 2019 | 47.93 | 48.34 | 47.11 | 47.35 | 18,733,754 | -0.58(-1.22%) |
Apr 30, 2019 | 48.30 | 48.37 | 47.70 | 47.94 | 6,825,841 | -0.22(-0.46%) |
Apr 29, 2019 | 47.69 | 48.50 | 47.63 | 48.16 | 8,605,262 | +0.63(+1.32%) |
Apr 26, 2019 | 46.82 | 47.56 | 46.67 | 47.53 | 8,898,744 | +0.48(+1.02%) |
Apr 25, 2019 | 47.06 | 47.33 | 46.53 | 47.05 | 5,720,672 | -0.18(-0.38%) |
Apr 24, 2019 | 47.04 | 47.50 | 46.69 | 47.23 | 6,829,116 | +0.00(+0.00%) |
Apr 23, 2019 | 46.22 | 47.33 | 46.08 | 47.23 | 8,876,494 | +0.99(+2.14%) |
Apr 22, 2019 | 46.49 | 46.68 | 46.02 | 46.24 | 6,008,919 | -0.39(-0.83%) |
Apr 18, 2019 | 47.08 | 47.15 | 46.51 | 46.63 | 14,064,661 | -0.58(-1.24%) |
Apr 17, 2019 | 47.42 | 47.42 | 46.79 | 47.21 | 6,598,518 | +0.02(+0.04%) |
Apr 16, 2019 | 46.30 | 47.22 | 46.17 | 47.20 | 11,689,508 | +0.87(+1.87%) |
Apr 15, 2019 | 47.08 | 47.17 | 46.19 | 46.33 | 9,029,082 | -0.78(-1.66%) |
Apr 12, 2019 | 46.70 | 47.30 | 46.21 | 47.11 | 14,737,261 | +0.97(+2.10%) |
Apr 11, 2019 | 46.03 | 46.53 | 45.84 | 46.14 | 8,131,138 | +0.20(+0.43%) |
Apr 10, 2019 | 45.54 | 45.97 | 45.09 | 45.94 | 11,408,663 | +0.42(+0.92%) |
Apr 09, 2019 | 46.05 | 46.13 | 45.42 | 45.52 | 9,859,277 | -0.82(-1.76%) |
Apr 08, 2019 | 46.25 | 46.53 | 45.99 | 46.34 | 5,809,523 | +0.00(+0.00%) |
Apr 05, 2019 | 46.17 | 46.40 | 45.86 | 46.34 | 7,898,341 | +0.21(+0.45%) |
Apr 04, 2019 | 45.40 | 46.25 | 45.36 | 46.13 | 10,820,587 | +0.64(+1.42%) |
Apr 03, 2019 | 45.77 | 46.15 | 45.33 | 45.49 | 11,180,760 | +0.10(+0.23%) |
Apr 02, 2019 | 45.24 | 45.76 | 45.01 | 45.38 | 9,074,447 | +0.00(+0.00%) |
Apr 01, 2019 | 44.53 | 45.43 | 44.48 | 45.38 | 16,673,781 | +1.28(+2.90%) |
Mar 29, 2019 | 44.63 | 44.74 | 43.93 | 44.10 | 11,499,746 | -0.10(-0.23%) |
Mar 28, 2019 | 43.76 | 44.25 | 43.46 | 44.21 | 15,527,500 | +0.58(+1.32%) |
Mar 27, 2019 | 43.43 | 43.87 | 43.12 | 43.63 | 12,149,224 | +0.09(+0.22%) |
Mar 26, 2019 | 42.88 | 43.58 | 42.80 | 43.54 | 19,227,926 | +1.04(+2.45%) |
Mar 25, 2019 | 42.37 | 42.94 | 42.07 | 42.50 | 20,526,540 | +0.06(+0.14%) |
Mar 22, 2019 | 43.82 | 43.91 | 42.08 | 42.44 | 27,770,554 | -1.92(-4.34%) |
Mar 21, 2019 | 44.71 | 45.06 | 44.14 | 44.36 | 21,649,014 | -0.63(-1.39%) |
Mar 20, 2019 | 46.46 | 46.69 | 44.94 | 44.99 | 19,602,168 | -1.59(-3.41%) |
Mar 19, 2019 | 48.00 | 48.05 | 46.49 | 46.58 | 8,937,608 | -1.19(-2.50%) |
Mar 18, 2019 | 47.18 | 47.90 | 47.17 | 47.77 | 11,604,016 | +0.69(+1.46%) |
Mar 15, 2019 | 47.01 | 47.51 | 46.97 | 47.08 | 8,573,503 | -0.03(-0.06%) |
Mar 14, 2019 | 46.97 | 47.21 | 46.84 | 47.11 | 6,059,280 | +0.12(+0.25%) |
Mar 13, 2019 | 46.90 | 47.15 | 46.65 | 46.99 | 7,540,480 | +0.36(+0.77%) |
Mar 12, 2019 | 46.80 | 46.97 | 46.41 | 46.63 | 8,590,068 | -0.10(-0.22%) |
Mar 11, 2019 | 46.50 | 46.88 | 46.31 | 46.74 | 6,184,038 | +0.37(+0.79%) |
Mar 08, 2019 | 45.84 | 46.52 | 45.79 | 46.37 | 6,490,756 | +0.09(+0.20%) |
Mar 07, 2019 | 46.80 | 46.93 | 46.03 | 46.27 | 9,181,679 | -0.81(-1.72%) |
Mar 06, 2019 | 48.12 | 48.27 | 46.98 | 47.09 | 10,146,820 | -1.18(-2.44%) |
Mar 05, 2019 | 48.33 | 48.47 | 47.64 | 48.27 | 5,553,572 | -0.09(-0.19%) |
Mar 04, 2019 | 48.56 | 48.98 | 47.97 | 48.36 | 4,445,216 | -0.23(-0.48%) |