Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.22 | 45.34 | 44.99 | 45.05 | 2,597,076 | -0.71(-1.55%) |
May 30, 2019 | 45.75 | 45.89 | 45.52 | 45.76 | 2,634,600 | +0.11(+0.23%) |
May 29, 2019 | 45.91 | 45.97 | 45.45 | 45.66 | 2,511,918 | -0.45(-0.98%) |
May 28, 2019 | 46.10 | 46.51 | 46.06 | 46.10 | 2,919,732 | +0.20(+0.44%) |
May 24, 2019 | 46.18 | 46.32 | 45.88 | 45.90 | 3,467,854 | -0.01(-0.02%) |
May 23, 2019 | 46.10 | 46.23 | 45.65 | 45.91 | 2,123,766 | -0.65(-1.40%) |
May 22, 2019 | 46.47 | 46.87 | 46.47 | 46.56 | 2,920,015 | -0.05(-0.10%) |
May 21, 2019 | 46.48 | 46.70 | 46.29 | 46.61 | 3,160,669 | +0.51(+1.10%) |
May 20, 2019 | 46.40 | 46.48 | 45.98 | 46.10 | 4,028,458 | -0.78(-1.65%) |
May 17, 2019 | 46.82 | 47.37 | 46.77 | 46.88 | 3,828,667 | -0.50(-1.05%) |
May 16, 2019 | 46.84 | 47.46 | 46.77 | 47.38 | 4,836,486 | +0.56(+1.21%) |
May 15, 2019 | 45.55 | 46.96 | 45.55 | 46.81 | 7,622,525 | +1.02(+2.24%) |
May 14, 2019 | 45.80 | 46.19 | 45.48 | 45.79 | 5,573,192 | +0.12(+0.27%) |
May 13, 2019 | 46.04 | 46.32 | 45.40 | 45.66 | 8,582,354 | -1.32(-2.81%) |
May 10, 2019 | 46.76 | 47.16 | 46.09 | 46.98 | 3,031,576 | +0.13(+0.29%) |
May 09, 2019 | 46.62 | 47.02 | 46.36 | 46.85 | 4,433,350 | -0.14(-0.31%) |
May 08, 2019 | 47.09 | 47.27 | 46.95 | 46.99 | 3,609,749 | -0.08(-0.16%) |
May 07, 2019 | 47.57 | 47.67 | 46.70 | 47.07 | 4,536,897 | -0.77(-1.62%) |
May 06, 2019 | 47.14 | 47.92 | 47.13 | 47.85 | 3,302,673 | -0.08(-0.16%) |
May 03, 2019 | 47.71 | 47.95 | 47.54 | 47.92 | 2,143,029 | +0.46(+0.97%) |
May 02, 2019 | 47.69 | 47.81 | 47.06 | 47.46 | 4,892,513 | -0.19(-0.40%) |
May 01, 2019 | 48.10 | 48.20 | 47.65 | 47.65 | 4,455,441 | -0.25(-0.52%) |
Apr 30, 2019 | 48.10 | 48.24 | 47.73 | 47.90 | 3,341,659 | -1.10(-2.25%) |
Apr 29, 2019 | 48.67 | 49.12 | 48.67 | 49.00 | 1,401,337 | +0.44(+0.91%) |
Apr 26, 2019 | 48.31 | 48.58 | 48.06 | 48.56 | 2,170,414 | +0.38(+0.79%) |
Apr 25, 2019 | 48.47 | 48.48 | 48.03 | 48.18 | 3,203,209 | +0.54(+1.12%) |
Apr 24, 2019 | 47.87 | 47.88 | 47.57 | 47.65 | 3,461,607 | -0.22(-0.46%) |
Apr 23, 2019 | 47.48 | 47.98 | 47.37 | 47.87 | 4,107,518 | +0.63(+1.34%) |
Apr 22, 2019 | 46.93 | 47.23 | 46.88 | 47.23 | 2,222,938 | +0.21(+0.45%) |
Apr 18, 2019 | 47.12 | 47.12 | 46.89 | 47.02 | 1,834,373 | +0.03(+0.06%) |
Apr 17, 2019 | 47.09 | 47.11 | 46.89 | 46.99 | 2,954,122 | +0.09(+0.18%) |
Apr 16, 2019 | 46.99 | 47.04 | 46.73 | 46.91 | 2,254,581 | +0.05(+0.10%) |
Apr 15, 2019 | 46.91 | 46.94 | 46.58 | 46.86 | 2,451,749 | -0.04(-0.08%) |
Apr 12, 2019 | 46.85 | 46.94 | 46.68 | 46.90 | 5,115,446 | +0.40(+0.86%) |
Apr 11, 2019 | 46.55 | 46.61 | 46.42 | 46.50 | 2,210,952 | +0.03(+0.06%) |
Apr 10, 2019 | 46.37 | 46.50 | 46.21 | 46.47 | 2,367,648 | +0.20(+0.43%) |
Apr 09, 2019 | 46.04 | 46.34 | 46.03 | 46.27 | 5,093,154 | +0.12(+0.27%) |
Apr 08, 2019 | 46.17 | 46.19 | 45.91 | 46.14 | 2,446,338 | -0.09(-0.19%) |
Apr 05, 2019 | 46.26 | 46.27 | 46.09 | 46.23 | 2,487,327 | +0.13(+0.29%) |
Apr 04, 2019 | 46.03 | 46.26 | 45.87 | 46.10 | 2,914,194 | +0.26(+0.56%) |
Apr 03, 2019 | 45.88 | 46.24 | 45.74 | 45.84 | 2,407,791 | +0.17(+0.38%) |
Apr 02, 2019 | 45.56 | 45.73 | 45.40 | 45.66 | 3,473,624 | +0.24(+0.53%) |
Apr 01, 2019 | 45.09 | 45.46 | 45.09 | 45.43 | 4,441,897 | +0.68(+1.52%) |
Mar 29, 2019 | 44.89 | 44.93 | 44.39 | 44.75 | 2,657,908 | +0.10(+0.21%) |
Mar 28, 2019 | 44.72 | 44.77 | 44.43 | 44.65 | 1,976,585 | -0.11(-0.24%) |
Mar 27, 2019 | 45.14 | 45.23 | 44.52 | 44.76 | 2,577,184 | -0.33(-0.72%) |
Mar 26, 2019 | 45.09 | 45.48 | 44.88 | 45.08 | 2,601,139 | +0.22(+0.49%) |
Mar 25, 2019 | 44.81 | 45.08 | 44.57 | 44.86 | 2,517,390 | -0.08(-0.17%) |
Mar 22, 2019 | 45.46 | 45.65 | 44.80 | 44.94 | 5,408,528 | -0.74(-1.61%) |
Mar 21, 2019 | 44.94 | 45.71 | 44.90 | 45.67 | 3,327,199 | +0.59(+1.32%) |
Mar 20, 2019 | 44.68 | 45.22 | 44.52 | 45.08 | 7,724,917 | +0.40(+0.90%) |
Mar 19, 2019 | 44.77 | 45.03 | 44.50 | 44.68 | 3,732,329 | +0.08(+0.17%) |
Mar 18, 2019 | 44.79 | 44.84 | 44.50 | 44.60 | 2,934,138 | -0.38(-0.85%) |
Mar 15, 2019 | 45.08 | 45.12 | 44.73 | 44.99 | 7,179,561 | -0.04(-0.08%) |
Mar 14, 2019 | 45.08 | 45.17 | 44.89 | 45.02 | 3,706,445 | -0.20(-0.44%) |
Mar 13, 2019 | 45.25 | 45.39 | 45.08 | 45.22 | 3,648,999 | +0.13(+0.30%) |
Mar 12, 2019 | 44.97 | 45.22 | 44.95 | 45.09 | 8,494,450 | +0.20(+0.45%) |
Mar 11, 2019 | 44.21 | 44.90 | 44.21 | 44.89 | 3,763,158 | +0.79(+1.80%) |
Mar 08, 2019 | 43.65 | 44.12 | 43.51 | 44.09 | 2,687,329 | -0.03(-0.06%) |
Mar 07, 2019 | 44.46 | 44.46 | 43.90 | 44.12 | 3,536,682 | -0.39(-0.88%) |
Mar 06, 2019 | 44.61 | 44.70 | 44.38 | 44.51 | 6,420,324 | -0.02(-0.04%) |
Mar 05, 2019 | 44.27 | 44.66 | 44.05 | 44.53 | 2,937,983 | +0.28(+0.63%) |
Mar 04, 2019 | 44.42 | 44.53 | 43.69 | 44.26 | 3,043,452 | +0.06(+0.13%) |