Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.69 | 45.69 | 45.21 | 45.47 | 7,939,310 | -0.36(-0.78%) |
May 30, 2019 | 45.87 | 46.10 | 45.61 | 45.83 | 6,373,350 | +0.08(+0.18%) |
May 29, 2019 | 45.58 | 45.87 | 45.21 | 45.75 | 8,420,616 | +0.17(+0.37%) |
May 28, 2019 | 46.64 | 46.69 | 45.51 | 45.58 | 14,832,775 | -1.04(-2.23%) |
May 24, 2019 | 46.70 | 46.84 | 46.57 | 46.62 | 4,742,340 | +0.08(+0.17%) |
May 23, 2019 | 46.36 | 46.82 | 46.10 | 46.54 | 7,001,867 | -0.04(-0.10%) |
May 22, 2019 | 46.66 | 46.78 | 46.30 | 46.58 | 7,153,106 | -0.08(-0.17%) |
May 21, 2019 | 46.83 | 46.92 | 46.60 | 46.66 | 7,528,065 | -0.10(-0.21%) |
May 20, 2019 | 46.64 | 47.03 | 46.54 | 46.76 | 7,287,688 | +0.05(+0.11%) |
May 17, 2019 | 47.02 | 47.24 | 46.60 | 46.71 | 7,778,511 | -0.51(-1.08%) |
May 16, 2019 | 46.50 | 47.38 | 46.39 | 47.22 | 9,819,347 | +0.87(+1.87%) |
May 15, 2019 | 46.07 | 46.57 | 45.89 | 46.35 | 4,855,694 | +0.19(+0.41%) |
May 14, 2019 | 45.88 | 46.53 | 45.79 | 46.16 | 6,567,223 | +0.38(+0.84%) |
May 13, 2019 | 45.89 | 46.20 | 45.71 | 45.78 | 6,354,584 | -0.61(-1.31%) |
May 10, 2019 | 45.62 | 46.42 | 45.40 | 46.39 | 6,461,368 | +0.46(+1.01%) |
May 09, 2019 | 45.49 | 46.09 | 45.46 | 45.92 | 6,849,141 | +0.30(+0.67%) |
May 08, 2019 | 45.48 | 45.89 | 45.27 | 45.62 | 7,022,890 | +0.00(+0.00%) |
May 07, 2019 | 45.91 | 46.00 | 45.22 | 45.62 | 10,988,697 | -0.53(-1.14%) |
May 06, 2019 | 46.03 | 46.21 | 45.74 | 46.15 | 5,841,715 | -0.14(-0.31%) |
May 03, 2019 | 46.18 | 46.32 | 46.00 | 46.29 | 4,941,493 | +0.25(+0.54%) |
May 02, 2019 | 46.06 | 46.39 | 45.58 | 46.04 | 10,879,731 | -0.14(-0.31%) |
May 01, 2019 | 46.50 | 47.01 | 45.74 | 46.18 | 14,584,763 | +0.71(+1.55%) |
Apr 30, 2019 | 45.22 | 45.49 | 45.06 | 45.47 | 9,483,268 | +0.29(+0.63%) |
Apr 29, 2019 | 44.64 | 45.21 | 44.64 | 45.19 | 5,425,776 | +0.21(+0.48%) |
Apr 26, 2019 | 44.83 | 44.99 | 44.63 | 44.97 | 4,846,669 | +0.25(+0.56%) |
Apr 25, 2019 | 44.64 | 44.91 | 44.51 | 44.72 | 5,035,430 | -0.33(-0.73%) |
Apr 24, 2019 | 45.04 | 45.34 | 44.97 | 45.05 | 5,453,402 | +0.02(+0.04%) |
Apr 23, 2019 | 44.87 | 45.29 | 44.87 | 45.04 | 7,208,568 | +0.16(+0.36%) |
Apr 22, 2019 | 44.83 | 44.95 | 44.67 | 44.88 | 6,314,651 | +0.08(+0.18%) |
Apr 18, 2019 | 45.22 | 45.22 | 44.71 | 44.79 | 7,165,059 | -0.13(-0.28%) |
Apr 17, 2019 | 45.06 | 45.06 | 44.57 | 44.92 | 4,937,170 | +0.10(+0.22%) |
Apr 16, 2019 | 45.04 | 45.18 | 44.79 | 44.82 | 5,759,689 | -0.14(-0.32%) |
Apr 15, 2019 | 44.63 | 45.07 | 44.61 | 44.96 | 8,799,221 | +0.44(+0.98%) |
Apr 12, 2019 | 44.45 | 44.58 | 44.35 | 44.53 | 5,609,626 | +0.11(+0.24%) |
Apr 11, 2019 | 44.57 | 44.64 | 44.21 | 44.42 | 5,222,576 | -0.03(-0.06%) |
Apr 10, 2019 | 44.51 | 44.64 | 44.31 | 44.45 | 5,075,934 | +0.05(+0.12%) |
Apr 09, 2019 | 44.23 | 44.46 | 44.18 | 44.39 | 5,633,042 | +0.03(+0.06%) |
Apr 08, 2019 | 44.33 | 44.42 | 44.22 | 44.37 | 7,219,646 | -0.06(-0.14%) |
Apr 05, 2019 | 44.41 | 44.53 | 44.25 | 44.43 | 6,984,356 | +0.03(+0.06%) |
Apr 04, 2019 | 44.40 | 44.58 | 44.31 | 44.40 | 6,125,014 | -0.07(-0.16%) |
Apr 03, 2019 | 44.25 | 44.73 | 44.12 | 44.47 | 7,615,904 | +0.08(+0.18%) |
Apr 02, 2019 | 44.38 | 44.45 | 44.23 | 44.39 | 5,769,399 | -0.04(-0.10%) |
Apr 01, 2019 | 44.70 | 44.71 | 44.29 | 44.44 | 7,106,997 | -0.21(-0.46%) |
Mar 29, 2019 | 44.27 | 44.68 | 44.20 | 44.64 | 7,493,367 | +0.51(+1.16%) |
Mar 28, 2019 | 43.87 | 44.41 | 43.83 | 44.13 | 7,175,416 | -0.02(-0.04%) |
Mar 27, 2019 | 44.21 | 44.46 | 43.87 | 44.15 | 8,318,507 | -0.14(-0.32%) |
Mar 26, 2019 | 44.09 | 44.52 | 43.97 | 44.29 | 7,935,359 | +0.34(+0.77%) |
Mar 25, 2019 | 43.63 | 44.03 | 43.63 | 43.96 | 6,059,283 | +0.25(+0.57%) |
Mar 22, 2019 | 43.40 | 43.89 | 43.40 | 43.71 | 7,844,992 | +0.22(+0.51%) |
Mar 21, 2019 | 42.73 | 43.58 | 42.44 | 43.48 | 7,614,553 | +0.62(+1.45%) |
Mar 20, 2019 | 42.90 | 43.19 | 42.62 | 42.86 | 7,374,236 | -0.05(-0.12%) |
Mar 19, 2019 | 42.87 | 43.15 | 42.75 | 42.91 | 7,028,325 | +0.18(+0.42%) |
Mar 18, 2019 | 42.53 | 42.78 | 42.50 | 42.74 | 5,653,533 | +0.21(+0.50%) |
Mar 15, 2019 | 42.19 | 42.67 | 42.15 | 42.52 | 10,870,848 | +0.40(+0.95%) |
Mar 14, 2019 | 42.11 | 42.20 | 41.92 | 42.12 | 6,314,393 | +0.06(+0.15%) |
Mar 13, 2019 | 41.92 | 42.26 | 41.88 | 42.06 | 7,070,459 | +0.29(+0.70%) |
Mar 12, 2019 | 41.94 | 42.19 | 41.62 | 41.77 | 6,583,449 | -0.15(-0.36%) |
Mar 11, 2019 | 41.46 | 41.94 | 41.38 | 41.92 | 7,111,315 | +0.48(+1.16%) |
Mar 08, 2019 | 41.36 | 41.72 | 41.25 | 41.44 | 7,531,255 | -0.20(-0.49%) |
Mar 07, 2019 | 41.78 | 42.02 | 41.59 | 41.64 | 9,071,603 | -0.14(-0.34%) |
Mar 06, 2019 | 41.69 | 41.93 | 41.66 | 41.78 | 6,363,029 | +0.04(+0.09%) |
Mar 05, 2019 | 41.83 | 41.94 | 41.60 | 41.75 | 9,436,849 | -0.05(-0.13%) |
Mar 04, 2019 | 42.12 | 42.22 | 41.39 | 41.80 | 10,777,486 | -0.21(-0.51%) |