Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.91 | 43.97 | 42.82 | 43.83 | 3,375,883 | +0.86(+2.00%) |
May 30, 2019 | 43.65 | 43.95 | 42.77 | 42.97 | 3,483,420 | -0.59(-1.34%) |
May 29, 2019 | 44.63 | 44.68 | 43.07 | 43.56 | 4,749,365 | -1.45(-3.23%) |
May 28, 2019 | 46.74 | 46.81 | 45.01 | 45.01 | 3,833,210 | -1.65(-3.54%) |
May 24, 2019 | 47.15 | 47.22 | 46.64 | 46.66 | 1,150,654 | -0.44(-0.93%) |
May 23, 2019 | 46.71 | 47.16 | 46.49 | 47.10 | 1,620,563 | +0.21(+0.46%) |
May 22, 2019 | 46.69 | 46.92 | 46.46 | 46.89 | 998,585 | +0.24(+0.51%) |
May 21, 2019 | 46.84 | 47.17 | 46.62 | 46.65 | 1,331,535 | +0.08(+0.18%) |
May 20, 2019 | 46.73 | 47.00 | 46.41 | 46.56 | 1,997,966 | -0.48(-1.02%) |
May 17, 2019 | 47.08 | 47.59 | 46.90 | 47.04 | 1,934,767 | -0.31(-0.66%) |
May 16, 2019 | 47.43 | 47.83 | 47.17 | 47.36 | 1,637,019 | +0.02(+0.05%) |
May 15, 2019 | 47.11 | 47.76 | 46.89 | 47.33 | 1,828,383 | +0.16(+0.35%) |
May 14, 2019 | 47.58 | 47.71 | 47.07 | 47.17 | 2,837,463 | -0.50(-1.06%) |
May 13, 2019 | 47.98 | 48.02 | 46.98 | 47.67 | 3,500,612 | -0.71(-1.47%) |
May 10, 2019 | 47.58 | 48.49 | 47.17 | 48.38 | 2,902,757 | +0.70(+1.47%) |
May 09, 2019 | 46.93 | 47.78 | 46.75 | 47.68 | 2,435,515 | +0.45(+0.94%) |
May 08, 2019 | 47.17 | 47.54 | 46.53 | 47.23 | 2,408,265 | +0.08(+0.17%) |
May 07, 2019 | 47.31 | 47.48 | 46.65 | 47.15 | 2,726,615 | -0.21(-0.44%) |
May 06, 2019 | 46.04 | 47.44 | 45.98 | 47.36 | 3,351,345 | +0.77(+1.65%) |
May 03, 2019 | 47.36 | 47.36 | 46.53 | 46.59 | 3,668,082 | -0.75(-1.59%) |
May 02, 2019 | 46.98 | 48.04 | 46.55 | 47.34 | 7,189,226 | -1.66(-3.38%) |
May 01, 2019 | 49.72 | 49.86 | 48.88 | 49.00 | 3,437,550 | -0.75(-1.51%) |
Apr 30, 2019 | 49.27 | 49.88 | 49.20 | 49.75 | 3,391,707 | +0.54(+1.11%) |
Apr 29, 2019 | 49.05 | 49.38 | 48.88 | 49.20 | 2,494,177 | +0.20(+0.40%) |
Apr 26, 2019 | 48.01 | 49.15 | 47.92 | 49.01 | 2,570,276 | +1.20(+2.52%) |
Apr 25, 2019 | 48.11 | 48.24 | 47.76 | 47.80 | 2,005,559 | -0.52(-1.08%) |
Apr 24, 2019 | 48.18 | 48.48 | 47.95 | 48.32 | 2,136,830 | +0.12(+0.24%) |
Apr 23, 2019 | 48.07 | 48.36 | 47.85 | 48.21 | 2,548,991 | +0.06(+0.12%) |
Apr 22, 2019 | 48.26 | 48.52 | 48.02 | 48.15 | 2,570,293 | -0.07(-0.15%) |
Apr 18, 2019 | 48.06 | 48.34 | 47.62 | 48.22 | 1,465,196 | +0.30(+0.62%) |
Apr 17, 2019 | 48.30 | 48.30 | 47.57 | 47.92 | 1,489,358 | -0.25(-0.51%) |
Apr 16, 2019 | 48.10 | 48.57 | 47.88 | 48.17 | 2,353,421 | +0.03(+0.07%) |
Apr 15, 2019 | 47.59 | 48.17 | 47.41 | 48.14 | 1,936,043 | +0.64(+1.35%) |
Apr 12, 2019 | 47.32 | 47.73 | 47.26 | 47.50 | 2,072,705 | +0.18(+0.38%) |
Apr 11, 2019 | 47.66 | 47.77 | 46.93 | 47.31 | 2,232,188 | -0.16(-0.35%) |
Apr 10, 2019 | 47.22 | 47.49 | 46.89 | 47.48 | 3,482,573 | +0.32(+0.68%) |
Apr 09, 2019 | 47.33 | 47.51 | 46.82 | 47.16 | 2,769,941 | -0.28(-0.59%) |
Apr 08, 2019 | 46.81 | 47.50 | 46.81 | 47.44 | 2,314,416 | +0.58(+1.23%) |
Apr 05, 2019 | 46.46 | 46.88 | 46.28 | 46.86 | 2,065,311 | +0.29(+0.62%) |
Apr 04, 2019 | 46.79 | 46.93 | 46.40 | 46.57 | 1,793,679 | -0.17(-0.37%) |
Apr 03, 2019 | 46.37 | 46.85 | 46.17 | 46.74 | 3,026,153 | +0.26(+0.55%) |
Apr 02, 2019 | 46.38 | 46.70 | 46.13 | 46.49 | 4,961,261 | +0.27(+0.59%) |
Apr 01, 2019 | 47.44 | 47.56 | 45.79 | 46.22 | 3,856,900 | -1.12(-2.37%) |
Mar 29, 2019 | 46.93 | 47.43 | 46.90 | 47.34 | 1,907,495 | +0.34(+0.72%) |
Mar 28, 2019 | 47.16 | 47.49 | 46.86 | 47.00 | 1,308,397 | +0.02(+0.05%) |
Mar 27, 2019 | 47.41 | 47.69 | 46.77 | 46.98 | 2,953,371 | -0.52(-1.09%) |
Mar 26, 2019 | 46.79 | 47.53 | 46.79 | 47.50 | 2,588,995 | +0.74(+1.59%) |
Mar 25, 2019 | 46.85 | 46.96 | 46.46 | 46.75 | 2,455,685 | -0.06(-0.12%) |
Mar 22, 2019 | 46.48 | 47.23 | 46.45 | 46.81 | 3,869,171 | +0.21(+0.46%) |
Mar 21, 2019 | 44.77 | 46.82 | 44.63 | 46.60 | 5,059,929 | +1.96(+4.38%) |
Mar 20, 2019 | 45.01 | 45.25 | 44.59 | 44.64 | 3,433,330 | -0.25(-0.55%) |
Mar 19, 2019 | 44.69 | 45.19 | 44.63 | 44.89 | 3,000,455 | +0.12(+0.26%) |
Mar 18, 2019 | 44.77 | 44.97 | 44.60 | 44.77 | 1,900,547 | +0.00(+0.00%) |
Mar 15, 2019 | 44.52 | 44.80 | 44.31 | 44.77 | 4,237,895 | +0.38(+0.85%) |
Mar 14, 2019 | 44.39 | 44.69 | 44.06 | 44.39 | 2,979,809 | +0.16(+0.37%) |
Mar 13, 2019 | 44.68 | 44.72 | 43.84 | 44.23 | 3,625,388 | -0.45(-1.02%) |
Mar 12, 2019 | 44.86 | 45.12 | 44.67 | 44.68 | 2,932,753 | +0.01(+0.02%) |
Mar 11, 2019 | 44.81 | 44.81 | 44.27 | 44.67 | 5,080,017 | -0.34(-0.75%) |
Mar 08, 2019 | 44.99 | 45.28 | 44.83 | 45.01 | 2,696,698 | +0.21(+0.48%) |
Mar 07, 2019 | 44.91 | 45.20 | 44.73 | 44.80 | 2,463,582 | -0.14(-0.31%) |
Mar 06, 2019 | 45.21 | 45.33 | 44.62 | 44.94 | 2,392,793 | -0.25(-0.55%) |
Mar 05, 2019 | 45.03 | 45.35 | 44.88 | 45.19 | 2,120,991 | +0.13(+0.29%) |
Mar 04, 2019 | 46.52 | 46.61 | 44.71 | 45.05 | 4,230,107 | -1.38(-2.97%) |