Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.44 | 43.99 | 43.06 | 43.74 | 837,495 | -0.12(-0.27%) |
May 30, 2019 | 44.47 | 44.70 | 43.58 | 43.86 | 972,004 | -0.53(-1.20%) |
May 29, 2019 | 43.87 | 44.77 | 43.72 | 44.39 | 892,513 | +0.52(+1.20%) |
May 28, 2019 | 44.44 | 44.85 | 41.93 | 43.86 | 2,882,443 | -2.93(-6.26%) |
May 24, 2019 | 46.71 | 46.82 | 46.41 | 46.79 | 247,280 | +0.32(+0.69%) |
May 23, 2019 | 46.82 | 46.88 | 46.22 | 46.47 | 470,878 | -0.61(-1.29%) |
May 22, 2019 | 46.86 | 47.29 | 46.69 | 47.08 | 332,553 | +0.19(+0.40%) |
May 21, 2019 | 46.74 | 46.98 | 46.73 | 46.90 | 560,582 | +0.36(+0.76%) |
May 20, 2019 | 46.22 | 46.77 | 46.22 | 46.54 | 333,060 | +0.09(+0.20%) |
May 17, 2019 | 46.42 | 46.82 | 46.22 | 46.45 | 1,178,067 | -0.28(-0.60%) |
May 16, 2019 | 46.91 | 47.21 | 46.55 | 46.73 | 413,637 | -0.19(-0.40%) |
May 15, 2019 | 45.91 | 47.08 | 45.79 | 46.91 | 569,127 | +0.87(+1.89%) |
May 14, 2019 | 46.07 | 46.40 | 45.90 | 46.04 | 706,070 | +0.04(+0.09%) |
May 13, 2019 | 46.27 | 46.63 | 45.82 | 46.00 | 764,311 | -0.86(-1.83%) |
May 10, 2019 | 46.35 | 46.92 | 46.18 | 46.85 | 453,820 | +0.30(+0.64%) |
May 09, 2019 | 46.37 | 46.67 | 46.03 | 46.56 | 415,660 | -0.02(-0.04%) |
May 08, 2019 | 46.69 | 46.93 | 46.43 | 46.57 | 437,954 | -0.12(-0.25%) |
May 07, 2019 | 47.09 | 47.30 | 46.52 | 46.69 | 491,315 | -0.69(-1.47%) |
May 06, 2019 | 47.26 | 47.52 | 47.04 | 47.39 | 590,875 | -0.19(-0.41%) |
May 03, 2019 | 47.63 | 47.82 | 47.33 | 47.58 | 702,045 | +0.00(+0.00%) |
May 02, 2019 | 48.04 | 48.20 | 47.26 | 47.58 | 573,314 | -0.36(-0.76%) |
May 01, 2019 | 48.29 | 48.51 | 47.90 | 47.95 | 800,315 | -0.37(-0.77%) |
Apr 30, 2019 | 47.81 | 48.40 | 47.67 | 48.32 | 520,462 | +0.63(+1.31%) |
Apr 29, 2019 | 48.45 | 48.89 | 47.57 | 47.69 | 634,433 | -1.32(-2.70%) |
Apr 26, 2019 | 48.68 | 49.36 | 48.44 | 49.01 | 553,842 | +0.28(+0.57%) |
Apr 25, 2019 | 47.22 | 49.00 | 46.59 | 48.73 | 863,909 | +1.15(+2.42%) |
Apr 24, 2019 | 47.40 | 47.71 | 47.18 | 47.58 | 709,676 | +0.17(+0.36%) |
Apr 23, 2019 | 47.21 | 47.46 | 46.86 | 47.41 | 485,289 | +0.49(+1.05%) |
Apr 22, 2019 | 46.85 | 47.06 | 46.73 | 46.92 | 455,464 | -0.12(-0.25%) |
Apr 18, 2019 | 47.24 | 47.27 | 46.96 | 47.04 | 493,380 | -0.04(-0.09%) |
Apr 17, 2019 | 47.30 | 47.53 | 46.75 | 47.08 | 690,602 | -0.10(-0.22%) |
Apr 16, 2019 | 46.48 | 47.25 | 46.45 | 47.18 | 548,930 | +0.90(+1.94%) |
Apr 15, 2019 | 46.34 | 46.50 | 46.23 | 46.29 | 475,433 | -0.03(-0.07%) |
Apr 12, 2019 | 46.20 | 46.34 | 45.73 | 46.32 | 676,774 | +0.36(+0.79%) |
Apr 11, 2019 | 45.67 | 45.99 | 45.52 | 45.96 | 483,986 | +0.44(+0.97%) |
Apr 10, 2019 | 44.93 | 45.58 | 44.62 | 45.52 | 648,437 | +0.74(+1.65%) |
Apr 09, 2019 | 45.19 | 45.31 | 44.65 | 44.78 | 501,878 | -0.48(-1.07%) |
Apr 08, 2019 | 45.55 | 45.55 | 45.09 | 45.26 | 303,661 | -0.25(-0.54%) |
Apr 05, 2019 | 45.46 | 45.69 | 45.22 | 45.51 | 419,219 | +0.14(+0.32%) |
Apr 04, 2019 | 45.23 | 45.46 | 44.86 | 45.36 | 659,283 | +0.23(+0.51%) |
Apr 03, 2019 | 45.23 | 45.48 | 44.42 | 45.13 | 1,269,850 | +0.15(+0.34%) |
Apr 02, 2019 | 45.76 | 45.76 | 44.73 | 44.98 | 686,630 | -0.72(-1.57%) |
Apr 01, 2019 | 44.84 | 45.73 | 44.60 | 45.70 | 1,153,832 | +2.09(+4.80%) |
Mar 29, 2019 | 44.33 | 44.33 | 43.52 | 43.61 | 486,885 | -0.44(-1.00%) |
Mar 28, 2019 | 43.99 | 44.31 | 43.74 | 44.05 | 465,785 | +0.14(+0.33%) |
Mar 27, 2019 | 43.38 | 44.68 | 43.25 | 43.91 | 685,304 | +0.61(+1.41%) |
Mar 26, 2019 | 43.38 | 43.63 | 43.08 | 43.30 | 629,529 | +0.08(+0.20%) |
Mar 25, 2019 | 42.63 | 43.42 | 42.45 | 43.21 | 1,146,199 | +0.69(+1.63%) |
Mar 22, 2019 | 41.83 | 42.95 | 41.78 | 42.52 | 1,128,115 | +0.53(+1.27%) |
Mar 21, 2019 | 41.27 | 42.21 | 41.27 | 41.98 | 534,491 | +0.58(+1.41%) |
Mar 20, 2019 | 41.38 | 41.86 | 40.90 | 41.40 | 623,062 | -0.05(-0.12%) |
Mar 19, 2019 | 42.69 | 42.69 | 41.43 | 41.45 | 602,280 | -1.04(-2.45%) |
Mar 18, 2019 | 42.41 | 42.74 | 42.24 | 42.49 | 783,196 | +0.11(+0.26%) |
Mar 15, 2019 | 42.58 | 43.13 | 42.29 | 42.38 | 1,190,702 | -0.18(-0.42%) |
Mar 14, 2019 | 42.71 | 42.89 | 42.46 | 42.56 | 402,441 | -0.15(-0.36%) |
Mar 13, 2019 | 42.74 | 42.93 | 41.73 | 42.71 | 781,280 | +0.03(+0.06%) |
Mar 12, 2019 | 42.91 | 42.99 | 42.61 | 42.69 | 295,305 | -0.08(-0.18%) |
Mar 11, 2019 | 42.70 | 42.78 | 42.51 | 42.76 | 275,573 | +0.21(+0.50%) |
Mar 08, 2019 | 42.21 | 42.63 | 42.16 | 42.55 | 233,936 | +0.03(+0.08%) |
Mar 07, 2019 | 42.43 | 42.87 | 42.11 | 42.52 | 398,093 | +0.10(+0.24%) |
Mar 06, 2019 | 42.62 | 42.88 | 42.28 | 42.42 | 586,352 | -0.11(-0.26%) |
Mar 05, 2019 | 42.43 | 42.81 | 42.15 | 42.53 | 486,033 | +0.13(+0.30%) |
Mar 04, 2019 | 42.65 | 42.87 | 42.02 | 42.40 | 546,228 | -0.15(-0.36%) |