Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.26 | 45.02 | 44.18 | 44.97 | 269,300 | +0.34(+0.76%) |
May 30, 2019 | 44.36 | 44.83 | 44.20 | 44.63 | 483,645 | +0.62(+1.41%) |
May 29, 2019 | 43.45 | 44.17 | 43.18 | 44.01 | 786,168 | +2.09(+4.99%) |
May 28, 2019 | 42.80 | 42.87 | 41.81 | 41.92 | 300,541 | -0.88(-2.06%) |
May 24, 2019 | 43.48 | 43.55 | 42.80 | 42.80 | 514,500 | +0.29(+0.68%) |
May 23, 2019 | 43.20 | 43.20 | 42.39 | 42.51 | 513,390 | -1.71(-3.87%) |
May 22, 2019 | 44.47 | 44.63 | 43.98 | 44.22 | 302,417 | -0.20(-0.45%) |
May 21, 2019 | 44.44 | 44.75 | 44.10 | 44.42 | 214,118 | +0.02(+0.05%) |
May 20, 2019 | 44.70 | 44.70 | 44.25 | 44.40 | 366,153 | -1.13(-2.48%) |
May 17, 2019 | 46.06 | 46.29 | 45.41 | 45.53 | 226,400 | -1.54(-3.27%) |
May 16, 2019 | 47.16 | 47.97 | 46.95 | 47.07 | 251,548 | +0.24(+0.51%) |
May 15, 2019 | 46.50 | 47.02 | 46.27 | 46.83 | 223,494 | -0.47(-0.99%) |
May 14, 2019 | 47.38 | 47.64 | 47.05 | 47.30 | 202,734 | +0.52(+1.11%) |
May 13, 2019 | 46.81 | 46.95 | 46.40 | 46.78 | 398,162 | -2.26(-4.61%) |
May 10, 2019 | 48.49 | 49.26 | 48.01 | 49.04 | 354,600 | +0.73(+1.52%) |
May 09, 2019 | 47.87 | 48.54 | 47.09 | 48.31 | 322,867 | -1.00(-2.03%) |
May 08, 2019 | 49.22 | 50.10 | 49.22 | 49.31 | 462,070 | +0.94(+1.94%) |
May 07, 2019 | 49.35 | 49.66 | 48.07 | 48.37 | 451,957 | -1.93(-3.84%) |
May 06, 2019 | 49.02 | 50.35 | 49.02 | 50.30 | 521,884 | -1.71(-3.29%) |
May 03, 2019 | 51.46 | 52.08 | 51.34 | 52.01 | 563,300 | +1.31(+2.58%) |
May 02, 2019 | 50.58 | 51.03 | 50.40 | 50.70 | 835,607 | -0.27(-0.53%) |
May 01, 2019 | 51.30 | 51.92 | 50.97 | 50.97 | 248,843 | -0.48(-0.93%) |
Apr 30, 2019 | 51.27 | 51.65 | 50.91 | 51.45 | 561,582 | -0.09(-0.17%) |
Apr 29, 2019 | 51.65 | 52.02 | 51.06 | 51.54 | 220,048 | +0.16(+0.32%) |
Apr 26, 2019 | 51.16 | 51.45 | 50.80 | 51.38 | 376,200 | +0.77(+1.53%) |
Apr 25, 2019 | 50.56 | 50.79 | 50.14 | 50.60 | 773,574 | -0.58(-1.14%) |
Apr 24, 2019 | 51.38 | 51.51 | 51.00 | 51.18 | 1,003,404 | -0.31(-0.59%) |
Apr 23, 2019 | 50.90 | 51.56 | 50.80 | 51.49 | 305,209 | +0.23(+0.45%) |
Apr 22, 2019 | 51.51 | 51.69 | 51.16 | 51.26 | 96,279 | -0.55(-1.06%) |
Apr 18, 2019 | 51.42 | 51.89 | 51.04 | 51.81 | 97,000 | +0.14(+0.27%) |
Apr 17, 2019 | 51.78 | 51.96 | 51.54 | 51.67 | 164,926 | +0.48(+0.94%) |
Apr 16, 2019 | 50.69 | 51.19 | 50.54 | 51.19 | 140,401 | +0.90(+1.80%) |
Apr 15, 2019 | 50.38 | 50.62 | 49.90 | 50.29 | 189,453 | -1.11(-2.17%) |
Apr 12, 2019 | 51.40 | 51.66 | 51.23 | 51.40 | 689,200 | +0.63(+1.25%) |
Apr 11, 2019 | 50.90 | 51.19 | 50.44 | 50.77 | 206,377 | -1.12(-2.15%) |
Apr 10, 2019 | 51.03 | 51.99 | 50.89 | 51.88 | 735,643 | +2.03(+4.07%) |
Apr 09, 2019 | 49.84 | 50.29 | 49.64 | 49.85 | 356,522 | +0.35(+0.71%) |
Apr 08, 2019 | 49.83 | 49.83 | 49.35 | 49.50 | 321,254 | -0.29(-0.58%) |
Apr 05, 2019 | 49.47 | 49.87 | 49.28 | 49.79 | 234,500 | +0.80(+1.63%) |
Apr 04, 2019 | 48.94 | 49.20 | 48.70 | 48.99 | 251,781 | +0.20(+0.41%) |
Apr 03, 2019 | 48.68 | 49.04 | 48.51 | 48.79 | 419,307 | +1.01(+2.11%) |
Apr 02, 2019 | 47.50 | 47.78 | 47.37 | 47.78 | 302,829 | +0.04(+0.08%) |
Apr 01, 2019 | 47.49 | 47.78 | 47.17 | 47.74 | 672,906 | +1.31(+2.82%) |
Mar 29, 2019 | 46.34 | 46.49 | 45.88 | 46.43 | 419,000 | +1.22(+2.70%) |
Mar 28, 2019 | 45.14 | 45.39 | 44.86 | 45.21 | 303,583 | +0.10(+0.22%) |
Mar 27, 2019 | 45.50 | 45.72 | 45.03 | 45.11 | 681,941 | +0.11(+0.24%) |
Mar 26, 2019 | 44.40 | 45.18 | 44.33 | 45.00 | 1,364,679 | +0.01(+0.02%) |
Mar 25, 2019 | 44.49 | 45.44 | 44.47 | 44.99 | 402,192 | +0.60(+1.35%) |
Mar 22, 2019 | 45.04 | 45.10 | 44.20 | 44.39 | 443,400 | -0.81(-1.79%) |
Mar 21, 2019 | 44.19 | 45.26 | 43.94 | 45.20 | 341,923 | -0.07(-0.15%) |
Mar 20, 2019 | 45.53 | 45.84 | 44.50 | 45.27 | 229,037 | +0.10(+0.23%) |
Mar 19, 2019 | 45.07 | 45.55 | 45.00 | 45.16 | 162,555 | +0.14(+0.32%) |
Mar 18, 2019 | 45.01 | 45.04 | 44.68 | 45.02 | 249,999 | +0.77(+1.74%) |
Mar 15, 2019 | 44.10 | 44.40 | 43.89 | 44.25 | 706,700 | +0.67(+1.55%) |
Mar 14, 2019 | 43.85 | 43.92 | 43.40 | 43.58 | 158,780 | -0.42(-0.97%) |
Mar 13, 2019 | 44.05 | 44.38 | 43.95 | 44.00 | 228,671 | -0.15(-0.33%) |
Mar 12, 2019 | 43.86 | 44.30 | 43.70 | 44.15 | 1,343,349 | -0.30(-0.69%) |
Mar 11, 2019 | 43.77 | 44.45 | 43.46 | 44.45 | 641,074 | +1.82(+4.27%) |
Mar 08, 2019 | 42.78 | 42.79 | 42.31 | 42.63 | 424,300 | -0.71(-1.64%) |
Mar 07, 2019 | 44.00 | 44.15 | 43.20 | 43.34 | 583,991 | -2.16(-4.75%) |
Mar 06, 2019 | 45.67 | 45.77 | 45.31 | 45.50 | 288,729 | -0.07(-0.15%) |
Mar 05, 2019 | 45.00 | 45.73 | 44.62 | 45.57 | 566,245 | +1.56(+3.56%) |
Mar 04, 2019 | 44.73 | 44.75 | 43.50 | 44.01 | 469,762 | +0.83(+1.91%) |