Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.34 | 44.41 | 43.24 | 44.27 | 3,342,564 | +0.87(+2.00%) |
May 30, 2019 | 44.09 | 44.39 | 43.20 | 43.40 | 3,449,040 | -0.59(-1.34%) |
May 29, 2019 | 45.08 | 45.13 | 43.50 | 43.99 | 4,702,491 | -1.47(-3.23%) |
May 28, 2019 | 47.20 | 47.28 | 45.46 | 45.46 | 3,795,378 | -1.67(-3.54%) |
May 24, 2019 | 47.62 | 47.69 | 47.10 | 47.13 | 1,139,298 | -0.44(-0.93%) |
May 23, 2019 | 47.18 | 47.63 | 46.95 | 47.57 | 1,604,569 | +0.22(+0.46%) |
May 22, 2019 | 47.15 | 47.39 | 46.92 | 47.35 | 988,730 | +0.24(+0.51%) |
May 21, 2019 | 47.31 | 47.64 | 47.09 | 47.11 | 1,318,393 | +0.08(+0.18%) |
May 20, 2019 | 47.19 | 47.47 | 46.88 | 47.03 | 1,978,247 | -0.48(-1.02%) |
May 17, 2019 | 47.54 | 48.07 | 47.37 | 47.51 | 1,915,672 | -0.32(-0.66%) |
May 16, 2019 | 47.90 | 48.31 | 47.64 | 47.83 | 1,620,862 | +0.02(+0.05%) |
May 15, 2019 | 47.58 | 48.24 | 47.36 | 47.80 | 1,810,337 | +0.17(+0.35%) |
May 14, 2019 | 48.05 | 48.19 | 47.54 | 47.64 | 2,809,458 | -0.51(-1.06%) |
May 13, 2019 | 48.46 | 48.49 | 47.45 | 48.14 | 3,466,063 | -0.72(-1.47%) |
May 10, 2019 | 48.05 | 48.97 | 47.64 | 48.86 | 2,874,108 | +0.71(+1.47%) |
May 09, 2019 | 47.39 | 48.26 | 47.22 | 48.15 | 2,411,477 | +0.45(+0.94%) |
May 08, 2019 | 47.64 | 48.01 | 46.99 | 47.70 | 2,384,496 | +0.08(+0.18%) |
May 07, 2019 | 47.78 | 47.95 | 47.12 | 47.62 | 2,699,704 | -0.21(-0.44%) |
May 06, 2019 | 46.49 | 47.91 | 46.44 | 47.83 | 3,318,268 | +0.77(+1.65%) |
May 03, 2019 | 47.84 | 47.84 | 46.99 | 47.05 | 3,631,880 | -0.76(-1.59%) |
May 02, 2019 | 47.44 | 48.52 | 47.01 | 47.81 | 7,118,271 | -1.67(-3.38%) |
May 01, 2019 | 50.22 | 50.36 | 49.37 | 49.49 | 3,403,623 | -0.76(-1.51%) |
Apr 30, 2019 | 49.76 | 50.38 | 49.69 | 50.24 | 3,358,232 | +0.55(+1.11%) |
Apr 29, 2019 | 49.54 | 49.87 | 49.37 | 49.69 | 2,469,560 | +0.20(+0.40%) |
Apr 26, 2019 | 48.49 | 49.64 | 48.40 | 49.49 | 2,544,908 | +1.22(+2.52%) |
Apr 25, 2019 | 48.59 | 48.72 | 48.24 | 48.28 | 1,985,765 | -0.52(-1.08%) |
Apr 24, 2019 | 48.66 | 48.96 | 48.43 | 48.80 | 2,115,741 | +0.12(+0.24%) |
Apr 23, 2019 | 48.55 | 48.84 | 48.33 | 48.69 | 2,523,833 | +0.06(+0.12%) |
Apr 22, 2019 | 48.74 | 49.00 | 48.50 | 48.63 | 2,544,925 | -0.07(-0.15%) |
Apr 18, 2019 | 48.54 | 48.82 | 48.09 | 48.70 | 1,450,735 | +0.30(+0.62%) |
Apr 17, 2019 | 48.78 | 48.78 | 48.04 | 48.40 | 1,474,659 | -0.25(-0.51%) |
Apr 16, 2019 | 48.58 | 49.05 | 48.36 | 48.65 | 2,330,193 | +0.03(+0.07%) |
Apr 15, 2019 | 48.07 | 48.65 | 47.88 | 48.62 | 1,916,935 | +0.65(+1.35%) |
Apr 12, 2019 | 47.79 | 48.20 | 47.73 | 47.97 | 2,052,248 | +0.18(+0.38%) |
Apr 11, 2019 | 48.14 | 48.24 | 47.40 | 47.79 | 2,210,157 | -0.17(-0.35%) |
Apr 10, 2019 | 47.69 | 47.96 | 47.36 | 47.95 | 3,448,201 | +0.32(+0.68%) |
Apr 09, 2019 | 47.80 | 47.99 | 47.29 | 47.63 | 2,742,603 | -0.28(-0.59%) |
Apr 08, 2019 | 47.28 | 47.97 | 47.28 | 47.91 | 2,291,574 | +0.58(+1.23%) |
Apr 05, 2019 | 46.93 | 47.34 | 46.74 | 47.33 | 2,044,927 | +0.29(+0.62%) |
Apr 04, 2019 | 47.25 | 47.39 | 46.87 | 47.04 | 1,775,976 | -0.17(-0.37%) |
Apr 03, 2019 | 46.84 | 47.32 | 46.63 | 47.21 | 2,996,286 | +0.26(+0.55%) |
Apr 02, 2019 | 46.84 | 47.17 | 46.59 | 46.95 | 4,912,296 | +0.27(+0.59%) |
Apr 01, 2019 | 47.91 | 48.04 | 46.24 | 46.68 | 3,818,833 | -1.13(-2.37%) |
Mar 29, 2019 | 47.40 | 47.90 | 47.37 | 47.81 | 1,888,668 | +0.34(+0.72%) |
Mar 28, 2019 | 47.63 | 47.96 | 47.33 | 47.47 | 1,295,483 | +0.02(+0.05%) |
Mar 27, 2019 | 47.89 | 48.17 | 47.24 | 47.44 | 2,924,222 | -0.52(-1.09%) |
Mar 26, 2019 | 47.25 | 48.00 | 47.25 | 47.97 | 2,563,443 | +0.75(+1.59%) |
Mar 25, 2019 | 47.32 | 47.43 | 46.93 | 47.22 | 2,431,449 | -0.06(-0.12%) |
Mar 22, 2019 | 46.94 | 47.70 | 46.91 | 47.28 | 3,830,984 | +0.22(+0.46%) |
Mar 21, 2019 | 45.21 | 47.29 | 45.08 | 47.06 | 5,009,990 | +1.97(+4.38%) |
Mar 20, 2019 | 45.46 | 45.70 | 45.04 | 45.09 | 3,399,444 | -0.25(-0.55%) |
Mar 19, 2019 | 45.14 | 45.64 | 45.08 | 45.34 | 2,970,842 | +0.12(+0.26%) |
Mar 18, 2019 | 45.22 | 45.42 | 45.04 | 45.22 | 1,881,789 | +0.00(+0.00%) |
Mar 15, 2019 | 44.96 | 45.24 | 44.75 | 45.22 | 4,196,068 | +0.38(+0.85%) |
Mar 14, 2019 | 44.83 | 45.14 | 44.50 | 44.84 | 2,950,400 | +0.17(+0.37%) |
Mar 13, 2019 | 45.13 | 45.16 | 44.28 | 44.67 | 3,589,607 | -0.46(-1.02%) |
Mar 12, 2019 | 45.30 | 45.57 | 45.12 | 45.13 | 2,903,808 | +0.01(+0.02%) |
Mar 11, 2019 | 45.26 | 45.26 | 44.71 | 45.12 | 5,029,879 | -0.34(-0.75%) |
Mar 08, 2019 | 45.44 | 45.73 | 45.28 | 45.46 | 2,670,083 | +0.22(+0.48%) |
Mar 07, 2019 | 45.35 | 45.65 | 45.18 | 45.24 | 2,439,267 | -0.14(-0.31%) |
Mar 06, 2019 | 45.66 | 45.79 | 45.06 | 45.39 | 2,369,177 | -0.25(-0.55%) |
Mar 05, 2019 | 45.48 | 45.80 | 45.33 | 45.64 | 2,100,057 | +0.13(+0.29%) |
Mar 04, 2019 | 46.99 | 47.08 | 45.15 | 45.50 | 4,188,357 | -1.39(-2.97%) |