Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.35 | 45.71 | 45.20 | 45.37 | 2,768,651 | -0.24(-0.52%) |
May 30, 2019 | 45.54 | 45.92 | 45.46 | 45.61 | 2,156,533 | +0.12(+0.27%) |
May 29, 2019 | 45.37 | 45.56 | 45.14 | 45.49 | 2,879,460 | +0.11(+0.25%) |
May 28, 2019 | 45.91 | 46.25 | 45.37 | 45.37 | 4,737,441 | -0.63(-1.37%) |
May 24, 2019 | 45.64 | 46.08 | 45.64 | 46.00 | 2,824,392 | +0.43(+0.95%) |
May 23, 2019 | 45.88 | 45.89 | 45.29 | 45.57 | 2,859,287 | -0.61(-1.32%) |
May 22, 2019 | 45.89 | 46.25 | 45.67 | 46.18 | 2,461,682 | +0.23(+0.50%) |
May 21, 2019 | 45.99 | 46.20 | 45.81 | 45.95 | 2,890,049 | +0.05(+0.12%) |
May 20, 2019 | 45.88 | 46.15 | 45.65 | 45.89 | 3,592,975 | -0.02(-0.04%) |
May 17, 2019 | 45.36 | 46.14 | 45.25 | 45.91 | 3,302,344 | +0.22(+0.48%) |
May 16, 2019 | 45.28 | 45.99 | 45.22 | 45.69 | 2,792,223 | +0.55(+1.21%) |
May 15, 2019 | 44.64 | 45.33 | 44.63 | 45.15 | 4,063,081 | +0.16(+0.35%) |
May 14, 2019 | 44.49 | 45.25 | 44.43 | 44.99 | 3,469,280 | +0.58(+1.31%) |
May 13, 2019 | 44.50 | 44.76 | 44.13 | 44.41 | 4,570,374 | -0.70(-1.56%) |
May 10, 2019 | 44.30 | 45.19 | 44.15 | 45.11 | 4,253,064 | +0.69(+1.54%) |
May 09, 2019 | 43.91 | 44.50 | 43.91 | 44.42 | 3,513,649 | +0.22(+0.50%) |
May 08, 2019 | 43.96 | 44.56 | 43.92 | 44.20 | 3,002,393 | +0.11(+0.26%) |
May 07, 2019 | 44.20 | 44.47 | 43.91 | 44.09 | 3,353,179 | -0.36(-0.81%) |
May 06, 2019 | 43.91 | 44.59 | 43.75 | 44.45 | 2,621,198 | +0.03(+0.06%) |
May 03, 2019 | 44.27 | 44.60 | 44.23 | 44.42 | 2,556,771 | +0.21(+0.48%) |
May 02, 2019 | 44.18 | 44.49 | 43.96 | 44.21 | 2,908,672 | +0.03(+0.06%) |
May 01, 2019 | 44.44 | 44.62 | 44.11 | 44.19 | 3,947,089 | -0.14(-0.32%) |
Apr 30, 2019 | 43.81 | 44.34 | 43.75 | 44.33 | 4,776,696 | +0.58(+1.33%) |
Apr 29, 2019 | 43.73 | 44.08 | 43.69 | 43.75 | 2,913,159 | +0.17(+0.38%) |
Apr 26, 2019 | 43.47 | 44.01 | 42.82 | 43.58 | 3,243,244 | +0.31(+0.71%) |
Apr 25, 2019 | 42.80 | 43.30 | 42.75 | 43.27 | 3,340,803 | +0.26(+0.59%) |
Apr 24, 2019 | 42.95 | 43.12 | 42.83 | 43.02 | 2,769,533 | -0.02(-0.04%) |
Apr 23, 2019 | 42.81 | 43.35 | 42.67 | 43.03 | 3,972,170 | +0.31(+0.72%) |
Apr 22, 2019 | 42.83 | 43.00 | 42.63 | 42.73 | 2,539,079 | -0.32(-0.74%) |
Apr 18, 2019 | 43.10 | 43.34 | 42.89 | 43.04 | 4,855,205 | -0.11(-0.24%) |
Apr 17, 2019 | 43.78 | 43.78 | 43.05 | 43.15 | 3,519,284 | -0.48(-1.11%) |
Apr 16, 2019 | 43.15 | 43.65 | 42.97 | 43.63 | 3,780,842 | +0.56(+1.31%) |
Apr 15, 2019 | 43.61 | 43.68 | 42.93 | 43.07 | 4,897,411 | -0.49(-1.13%) |
Apr 12, 2019 | 43.81 | 43.82 | 43.17 | 43.56 | 4,104,517 | +0.12(+0.28%) |
Apr 11, 2019 | 43.43 | 43.61 | 43.24 | 43.44 | 3,576,930 | +0.14(+0.33%) |
Apr 10, 2019 | 43.05 | 43.33 | 42.94 | 43.30 | 2,833,759 | +0.15(+0.35%) |
Apr 09, 2019 | 43.17 | 43.28 | 42.96 | 43.15 | 3,502,774 | -0.07(-0.16%) |
Apr 08, 2019 | 43.22 | 43.35 | 43.03 | 43.22 | 3,754,657 | +0.11(+0.24%) |
Apr 05, 2019 | 43.09 | 43.17 | 42.95 | 43.11 | 3,579,888 | +0.19(+0.45%) |
Apr 04, 2019 | 42.98 | 43.16 | 42.81 | 42.92 | 2,870,035 | +0.02(+0.04%) |
Apr 03, 2019 | 43.60 | 43.60 | 42.48 | 42.90 | 6,238,868 | -0.43(-0.99%) |
Apr 02, 2019 | 43.80 | 43.85 | 43.32 | 43.33 | 4,125,744 | -0.55(-1.26%) |
Apr 01, 2019 | 44.27 | 44.40 | 43.79 | 43.89 | 4,621,443 | -0.11(-0.24%) |
Mar 29, 2019 | 43.99 | 44.03 | 43.72 | 43.99 | 4,626,987 | +0.26(+0.60%) |
Mar 28, 2019 | 43.91 | 44.10 | 43.48 | 43.73 | 2,254,097 | -0.11(-0.24%) |
Mar 27, 2019 | 43.83 | 44.01 | 43.66 | 43.83 | 2,635,557 | -0.01(-0.02%) |
Mar 26, 2019 | 43.91 | 44.11 | 43.55 | 43.84 | 2,514,880 | +0.27(+0.63%) |
Mar 25, 2019 | 43.55 | 43.76 | 43.35 | 43.57 | 2,550,475 | +0.05(+0.12%) |
Mar 22, 2019 | 43.69 | 43.98 | 43.48 | 43.52 | 4,087,810 | -0.45(-1.02%) |
Mar 21, 2019 | 43.33 | 44.03 | 43.24 | 43.97 | 3,501,297 | +0.45(+1.03%) |
Mar 20, 2019 | 44.05 | 44.26 | 43.46 | 43.52 | 3,416,766 | -0.56(-1.28%) |
Mar 19, 2019 | 44.43 | 44.57 | 43.98 | 44.08 | 2,782,945 | -0.13(-0.30%) |
Mar 18, 2019 | 44.09 | 44.36 | 43.95 | 44.21 | 3,216,519 | +0.26(+0.60%) |
Mar 15, 2019 | 43.54 | 44.12 | 43.54 | 43.95 | 7,780,103 | +0.22(+0.50%) |
Mar 14, 2019 | 43.42 | 43.73 | 43.36 | 43.73 | 2,701,299 | +0.27(+0.63%) |
Mar 13, 2019 | 43.35 | 43.65 | 43.28 | 43.46 | 2,706,536 | +0.20(+0.47%) |
Mar 12, 2019 | 43.26 | 43.42 | 43.10 | 43.25 | 2,876,128 | +0.08(+0.18%) |
Mar 11, 2019 | 42.93 | 43.19 | 42.80 | 43.17 | 2,541,558 | +0.46(+1.07%) |
Mar 08, 2019 | 42.54 | 42.79 | 42.39 | 42.72 | 2,889,324 | -0.07(-0.16%) |
Mar 07, 2019 | 42.94 | 43.08 | 42.60 | 42.79 | 3,361,331 | -0.28(-0.65%) |
Mar 06, 2019 | 43.19 | 43.44 | 43.05 | 43.07 | 2,486,143 | -0.18(-0.41%) |
Mar 05, 2019 | 43.22 | 43.40 | 42.96 | 43.25 | 2,766,329 | +0.08(+0.18%) |
Mar 04, 2019 | 43.30 | 43.74 | 42.88 | 43.17 | 3,037,491 | -0.10(-0.22%) |