Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.37 | 44.63 | 44.23 | 44.42 | 629,327 | -0.43(-0.96%) |
May 30, 2019 | 44.69 | 45.15 | 44.53 | 44.85 | 350,478 | +0.20(+0.44%) |
May 29, 2019 | 44.11 | 44.89 | 44.05 | 44.65 | 458,735 | +0.37(+0.83%) |
May 28, 2019 | 45.28 | 45.60 | 44.28 | 44.29 | 691,435 | -0.83(-1.83%) |
May 24, 2019 | 45.25 | 45.27 | 44.91 | 45.12 | 379,510 | +0.20(+0.44%) |
May 23, 2019 | 44.80 | 44.98 | 44.46 | 44.92 | 551,684 | -0.35(-0.77%) |
May 22, 2019 | 45.55 | 45.78 | 45.24 | 45.27 | 358,846 | -0.53(-1.15%) |
May 21, 2019 | 45.34 | 45.83 | 45.22 | 45.79 | 423,164 | +0.84(+1.86%) |
May 20, 2019 | 45.01 | 45.35 | 44.87 | 44.96 | 359,441 | -0.44(-0.97%) |
May 17, 2019 | 45.91 | 46.23 | 45.38 | 45.40 | 443,293 | -0.98(-2.11%) |
May 16, 2019 | 46.25 | 46.70 | 46.18 | 46.38 | 503,934 | +0.38(+0.82%) |
May 15, 2019 | 45.56 | 46.15 | 45.27 | 46.00 | 764,443 | +0.13(+0.29%) |
May 14, 2019 | 46.97 | 46.97 | 45.74 | 45.87 | 1,262,756 | -1.03(-2.21%) |
May 13, 2019 | 47.31 | 47.44 | 46.55 | 46.90 | 577,140 | -1.46(-3.02%) |
May 10, 2019 | 47.68 | 48.53 | 47.34 | 48.36 | 606,472 | +0.51(+1.06%) |
May 09, 2019 | 47.65 | 48.13 | 47.28 | 47.85 | 506,526 | -0.26(-0.55%) |
May 08, 2019 | 48.08 | 48.39 | 47.88 | 48.12 | 596,208 | +0.04(+0.08%) |
May 07, 2019 | 47.95 | 48.32 | 47.78 | 48.08 | 490,102 | -0.46(-0.95%) |
May 06, 2019 | 48.13 | 48.66 | 47.96 | 48.54 | 716,079 | -0.66(-1.34%) |
May 03, 2019 | 48.75 | 49.32 | 48.50 | 49.20 | 538,011 | +0.78(+1.61%) |
May 02, 2019 | 48.08 | 48.49 | 47.82 | 48.42 | 490,167 | +0.33(+0.68%) |
May 01, 2019 | 48.49 | 48.79 | 47.95 | 48.09 | 768,021 | -0.12(-0.25%) |
Apr 30, 2019 | 48.38 | 48.39 | 47.86 | 48.21 | 743,898 | -0.06(-0.12%) |
Apr 29, 2019 | 48.53 | 48.58 | 47.95 | 48.27 | 742,530 | -0.16(-0.33%) |
Apr 26, 2019 | 47.80 | 48.46 | 47.66 | 48.43 | 562,887 | +0.57(+1.20%) |
Apr 25, 2019 | 49.17 | 49.17 | 46.76 | 47.85 | 1,378,474 | -2.01(-4.04%) |
Apr 24, 2019 | 50.16 | 50.71 | 49.80 | 49.87 | 1,008,253 | -0.31(-0.62%) |
Apr 23, 2019 | 49.94 | 50.24 | 49.66 | 50.18 | 780,699 | +0.32(+0.64%) |
Apr 22, 2019 | 49.64 | 49.86 | 49.38 | 49.86 | 471,423 | -0.22(-0.43%) |
Apr 18, 2019 | 49.65 | 50.14 | 49.26 | 50.07 | 521,640 | +0.60(+1.22%) |
Apr 17, 2019 | 49.91 | 49.92 | 49.42 | 49.47 | 535,530 | -0.18(-0.36%) |
Apr 16, 2019 | 49.63 | 50.00 | 49.47 | 49.65 | 580,445 | +0.05(+0.09%) |
Apr 15, 2019 | 49.48 | 49.63 | 49.31 | 49.60 | 408,573 | +0.13(+0.27%) |
Apr 12, 2019 | 49.50 | 49.63 | 49.15 | 49.47 | 348,894 | +0.18(+0.36%) |
Apr 11, 2019 | 48.83 | 49.29 | 48.47 | 49.29 | 496,407 | +0.60(+1.23%) |
Apr 10, 2019 | 48.56 | 48.86 | 48.23 | 48.69 | 328,828 | +0.35(+0.72%) |
Apr 09, 2019 | 48.86 | 48.86 | 48.23 | 48.34 | 416,157 | -0.87(-1.77%) |
Apr 08, 2019 | 48.49 | 49.23 | 48.30 | 49.22 | 494,556 | +0.61(+1.25%) |
Apr 05, 2019 | 48.81 | 48.99 | 48.43 | 48.61 | 586,145 | -0.03(-0.06%) |
Apr 04, 2019 | 48.34 | 48.71 | 48.25 | 48.64 | 468,843 | +0.39(+0.82%) |
Apr 03, 2019 | 47.91 | 48.33 | 47.91 | 48.24 | 421,254 | +0.57(+1.20%) |
Apr 02, 2019 | 47.80 | 47.80 | 47.50 | 47.67 | 492,756 | -0.04(-0.08%) |
Apr 01, 2019 | 46.70 | 47.76 | 46.67 | 47.71 | 599,906 | +1.27(+2.73%) |
Mar 29, 2019 | 46.22 | 46.54 | 46.05 | 46.44 | 559,807 | +0.52(+1.12%) |
Mar 28, 2019 | 45.48 | 46.08 | 45.41 | 45.93 | 353,262 | +0.56(+1.24%) |
Mar 27, 2019 | 45.57 | 45.73 | 45.24 | 45.36 | 598,942 | -0.15(-0.33%) |
Mar 26, 2019 | 45.34 | 45.63 | 45.11 | 45.51 | 628,805 | +0.64(+1.42%) |
Mar 25, 2019 | 44.55 | 45.12 | 44.55 | 44.87 | 297,176 | +0.29(+0.65%) |
Mar 22, 2019 | 45.63 | 45.70 | 44.57 | 44.58 | 386,107 | -1.28(-2.78%) |
Mar 21, 2019 | 45.01 | 46.06 | 45.01 | 45.86 | 408,024 | +0.65(+1.43%) |
Mar 20, 2019 | 45.33 | 45.61 | 44.87 | 45.21 | 432,140 | -0.19(-0.41%) |
Mar 19, 2019 | 45.34 | 45.72 | 45.27 | 45.40 | 579,782 | +0.07(+0.14%) |
Mar 18, 2019 | 44.58 | 45.34 | 44.56 | 45.33 | 401,246 | +0.76(+1.70%) |
Mar 15, 2019 | 45.03 | 45.28 | 44.50 | 44.57 | 1,193,936 | -0.38(-0.86%) |
Mar 14, 2019 | 45.14 | 45.17 | 44.77 | 44.96 | 696,026 | -0.28(-0.62%) |
Mar 13, 2019 | 45.28 | 45.34 | 44.96 | 45.24 | 660,775 | +0.10(+0.23%) |
Mar 12, 2019 | 44.75 | 45.33 | 44.61 | 45.14 | 714,704 | +0.44(+0.99%) |
Mar 11, 2019 | 44.27 | 44.73 | 43.98 | 44.70 | 495,860 | +0.43(+0.97%) |
Mar 08, 2019 | 44.09 | 44.37 | 43.95 | 44.27 | 418,842 | -0.14(-0.32%) |
Mar 07, 2019 | 44.70 | 44.84 | 44.19 | 44.41 | 441,144 | -0.35(-0.78%) |
Mar 06, 2019 | 44.79 | 45.13 | 44.69 | 44.75 | 680,237 | -0.06(-0.13%) |
Mar 05, 2019 | 44.61 | 45.02 | 44.45 | 44.81 | 729,221 | +0.18(+0.40%) |
Mar 04, 2019 | 44.42 | 44.78 | 44.29 | 44.63 | 709,241 | +0.38(+0.85%) |