Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.61 | 45.21 | 44.55 | 44.72 | 3,269,887 | -0.36(-0.80%) |
May 30, 2019 | 44.86 | 45.26 | 44.85 | 45.08 | 1,723,768 | +0.20(+0.45%) |
May 29, 2019 | 44.61 | 44.98 | 44.37 | 44.87 | 3,365,158 | -0.30(-0.65%) |
May 28, 2019 | 46.22 | 46.29 | 45.01 | 45.17 | 4,015,181 | -0.98(-2.13%) |
May 24, 2019 | 46.30 | 46.38 | 45.86 | 46.15 | 2,024,046 | +0.23(+0.51%) |
May 23, 2019 | 46.43 | 46.43 | 45.24 | 45.92 | 4,067,467 | -1.11(-2.36%) |
May 22, 2019 | 47.64 | 47.70 | 46.81 | 47.03 | 2,796,940 | -0.75(-1.56%) |
May 21, 2019 | 47.37 | 48.04 | 47.27 | 47.78 | 2,771,235 | +0.65(+1.39%) |
May 20, 2019 | 48.00 | 48.00 | 47.11 | 47.12 | 2,453,102 | -0.79(-1.66%) |
May 17, 2019 | 47.66 | 48.35 | 47.66 | 47.92 | 1,963,867 | +0.05(+0.10%) |
May 16, 2019 | 47.52 | 48.06 | 47.42 | 47.87 | 2,342,916 | +0.60(+1.26%) |
May 15, 2019 | 47.16 | 47.52 | 47.02 | 47.27 | 1,844,116 | +0.20(+0.42%) |
May 14, 2019 | 46.95 | 47.51 | 46.83 | 47.07 | 1,947,446 | +0.34(+0.72%) |
May 13, 2019 | 47.19 | 47.19 | 46.15 | 46.74 | 3,304,592 | -0.51(-1.09%) |
May 10, 2019 | 46.37 | 47.38 | 46.21 | 47.25 | 2,564,380 | +0.83(+1.79%) |
May 09, 2019 | 46.10 | 46.46 | 45.80 | 46.42 | 2,787,267 | +0.01(+0.03%) |
May 08, 2019 | 46.48 | 46.90 | 46.37 | 46.41 | 2,005,816 | -0.22(-0.47%) |
May 07, 2019 | 46.25 | 46.62 | 45.66 | 46.62 | 3,414,988 | +0.08(+0.17%) |
May 06, 2019 | 46.64 | 47.01 | 46.45 | 46.55 | 2,827,805 | -0.47(-1.00%) |
May 03, 2019 | 47.36 | 47.50 | 47.00 | 47.02 | 2,970,698 | +0.03(+0.06%) |
May 02, 2019 | 47.22 | 47.47 | 46.60 | 46.99 | 4,946,395 | -0.51(-1.08%) |
May 01, 2019 | 47.78 | 48.20 | 46.90 | 47.50 | 4,718,605 | -0.25(-0.52%) |
Apr 30, 2019 | 48.51 | 48.51 | 47.55 | 47.75 | 3,428,984 | -0.48(-1.01%) |
Apr 29, 2019 | 48.21 | 48.48 | 48.04 | 48.23 | 1,874,130 | -0.08(-0.16%) |
Apr 26, 2019 | 48.42 | 48.49 | 47.78 | 48.31 | 2,607,630 | -0.12(-0.24%) |
Apr 25, 2019 | 48.47 | 48.96 | 48.30 | 48.43 | 2,183,440 | -0.19(-0.39%) |
Apr 24, 2019 | 48.59 | 48.69 | 48.34 | 48.61 | 2,350,194 | +0.11(+0.23%) |
Apr 23, 2019 | 48.59 | 48.66 | 48.08 | 48.50 | 2,336,724 | -0.04(-0.09%) |
Apr 22, 2019 | 48.18 | 48.60 | 47.88 | 48.54 | 2,897,158 | +0.55(+1.14%) |
Apr 18, 2019 | 48.33 | 48.48 | 47.90 | 48.00 | 2,442,438 | -0.41(-0.85%) |
Apr 17, 2019 | 48.83 | 48.94 | 48.39 | 48.41 | 2,197,351 | -0.35(-0.73%) |
Apr 16, 2019 | 48.80 | 48.95 | 48.63 | 48.76 | 2,102,428 | +0.10(+0.21%) |
Apr 15, 2019 | 48.88 | 49.09 | 48.40 | 48.66 | 2,289,462 | -0.35(-0.72%) |
Apr 12, 2019 | 48.75 | 49.12 | 48.68 | 49.01 | 2,115,147 | +0.39(+0.80%) |
Apr 11, 2019 | 48.43 | 48.65 | 48.24 | 48.62 | 1,651,258 | +0.16(+0.33%) |
Apr 10, 2019 | 48.66 | 48.95 | 48.37 | 48.46 | 2,004,202 | -0.04(-0.09%) |
Apr 09, 2019 | 48.83 | 48.83 | 48.26 | 48.50 | 2,057,986 | -0.45(-0.92%) |
Apr 08, 2019 | 48.97 | 49.15 | 48.75 | 48.95 | 2,302,034 | -0.01(-0.03%) |
Apr 05, 2019 | 48.25 | 49.17 | 48.11 | 48.97 | 3,172,504 | +0.74(+1.53%) |
Apr 04, 2019 | 48.15 | 48.24 | 47.78 | 48.23 | 2,429,585 | +0.11(+0.23%) |
Apr 03, 2019 | 48.86 | 48.86 | 47.82 | 48.12 | 3,122,679 | -0.62(-1.27%) |
Apr 02, 2019 | 48.93 | 49.02 | 48.63 | 48.74 | 2,586,991 | -0.10(-0.20%) |
Apr 01, 2019 | 48.60 | 48.87 | 48.33 | 48.84 | 2,893,248 | +0.35(+0.73%) |
Mar 29, 2019 | 48.58 | 48.62 | 48.15 | 48.48 | 4,375,501 | +0.32(+0.66%) |
Mar 28, 2019 | 47.59 | 48.18 | 47.45 | 48.16 | 3,761,082 | +0.37(+0.78%) |
Mar 27, 2019 | 47.82 | 48.18 | 47.48 | 47.79 | 2,536,131 | -0.31(-0.65%) |
Mar 26, 2019 | 48.49 | 48.89 | 47.91 | 48.10 | 2,832,035 | +0.01(+0.01%) |
Mar 25, 2019 | 47.81 | 48.16 | 47.44 | 48.09 | 2,551,086 | +0.19(+0.39%) |
Mar 22, 2019 | 48.12 | 48.45 | 47.67 | 47.91 | 3,376,917 | -0.58(-1.20%) |
Mar 21, 2019 | 47.65 | 48.50 | 47.65 | 48.49 | 2,577,044 | +0.73(+1.53%) |
Mar 20, 2019 | 47.43 | 48.27 | 47.22 | 47.76 | 3,841,469 | +0.34(+0.72%) |
Mar 19, 2019 | 47.62 | 47.79 | 47.26 | 47.42 | 3,067,536 | -0.04(-0.09%) |
Mar 18, 2019 | 46.59 | 47.61 | 46.48 | 47.46 | 4,141,162 | +1.06(+2.27%) |
Mar 15, 2019 | 46.36 | 46.68 | 46.20 | 46.41 | 6,439,221 | -0.19(-0.40%) |
Mar 14, 2019 | 46.69 | 46.79 | 46.49 | 46.59 | 2,574,229 | -0.13(-0.28%) |
Mar 13, 2019 | 46.75 | 46.82 | 46.40 | 46.73 | 3,138,207 | +0.39(+0.84%) |
Mar 12, 2019 | 46.16 | 46.80 | 46.06 | 46.34 | 3,480,999 | +0.32(+0.69%) |
Mar 11, 2019 | 45.77 | 46.11 | 45.55 | 46.02 | 3,301,068 | +0.49(+1.08%) |
Mar 08, 2019 | 45.14 | 45.59 | 44.79 | 45.52 | 3,421,286 | -0.22(-0.47%) |
Mar 07, 2019 | 45.48 | 46.05 | 45.37 | 45.74 | 4,031,221 | +0.32(+0.70%) |
Mar 06, 2019 | 45.47 | 45.69 | 45.27 | 45.42 | 3,476,417 | -0.36(-0.79%) |
Mar 05, 2019 | 45.83 | 45.90 | 45.37 | 45.78 | 3,881,814 | +0.03(+0.08%) |
Mar 04, 2019 | 46.12 | 46.12 | 44.93 | 45.75 | 3,856,438 | +0.02(+0.05%) |