Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.69 | 45.98 | 44.60 | 45.07 | 3,855,302 | -0.12(-0.26%) |
May 30, 2019 | 44.95 | 45.80 | 44.74 | 45.18 | 3,716,348 | +0.27(+0.61%) |
May 29, 2019 | 44.88 | 45.54 | 44.50 | 44.91 | 4,160,166 | -0.43(-0.95%) |
May 28, 2019 | 46.34 | 46.76 | 45.31 | 45.34 | 13,106,987 | -0.93(-2.01%) |
May 24, 2019 | 47.15 | 47.36 | 45.98 | 46.28 | 4,898,237 | -0.76(-1.61%) |
May 23, 2019 | 46.36 | 47.16 | 45.74 | 47.03 | 4,418,796 | -0.11(-0.23%) |
May 22, 2019 | 47.36 | 47.48 | 46.33 | 47.14 | 4,692,152 | -0.33(-0.70%) |
May 21, 2019 | 47.08 | 47.76 | 46.71 | 47.48 | 4,142,327 | +0.90(+1.94%) |
May 20, 2019 | 47.36 | 47.36 | 45.95 | 46.57 | 5,343,205 | -1.61(-3.34%) |
May 17, 2019 | 49.58 | 49.62 | 47.75 | 48.18 | 5,713,043 | -2.27(-4.51%) |
May 16, 2019 | 49.71 | 50.98 | 49.30 | 50.46 | 8,669,781 | +3.09(+6.51%) |
May 15, 2019 | 47.27 | 48.26 | 46.83 | 47.37 | 4,018,385 | -0.06(-0.13%) |
May 14, 2019 | 46.74 | 47.73 | 46.16 | 47.43 | 5,084,713 | +1.41(+3.06%) |
May 13, 2019 | 45.90 | 46.47 | 45.62 | 46.02 | 6,177,659 | -1.79(-3.74%) |
May 10, 2019 | 47.38 | 48.02 | 46.68 | 47.81 | 5,482,375 | +0.51(+1.07%) |
May 09, 2019 | 46.64 | 47.49 | 45.98 | 47.30 | 4,539,452 | -0.50(-1.04%) |
May 08, 2019 | 47.75 | 48.00 | 45.23 | 47.80 | 5,731,657 | +0.04(+0.09%) |
May 07, 2019 | 50.23 | 50.38 | 47.09 | 47.76 | 9,461,802 | -3.12(-6.13%) |
May 06, 2019 | 49.19 | 51.03 | 49.05 | 50.87 | 4,557,684 | -0.73(-1.41%) |
May 03, 2019 | 50.62 | 52.37 | 50.42 | 51.60 | 4,356,693 | +0.91(+1.80%) |
May 02, 2019 | 50.95 | 52.28 | 50.33 | 50.69 | 4,408,867 | -0.90(-1.74%) |
May 01, 2019 | 51.77 | 52.15 | 51.37 | 51.59 | 2,781,645 | +0.15(+0.30%) |
Apr 30, 2019 | 51.28 | 51.94 | 50.87 | 51.44 | 3,465,275 | +0.16(+0.31%) |
Apr 29, 2019 | 50.94 | 51.51 | 50.82 | 51.28 | 2,052,342 | +0.53(+1.04%) |
Apr 26, 2019 | 50.08 | 51.15 | 49.75 | 50.75 | 3,556,823 | +0.50(+0.99%) |
Apr 25, 2019 | 49.50 | 50.43 | 49.07 | 50.25 | 3,825,731 | +0.69(+1.38%) |
Apr 24, 2019 | 49.11 | 49.62 | 48.34 | 49.57 | 2,480,964 | +0.01(+0.01%) |
Apr 23, 2019 | 48.45 | 49.63 | 48.41 | 49.56 | 3,598,216 | +1.10(+2.28%) |
Apr 22, 2019 | 47.53 | 48.60 | 47.37 | 48.46 | 1,743,839 | +0.37(+0.76%) |
Apr 18, 2019 | 48.53 | 48.63 | 47.61 | 48.09 | 2,702,743 | -0.41(-0.85%) |
Apr 17, 2019 | 48.35 | 49.03 | 48.16 | 48.50 | 2,576,959 | +0.46(+0.96%) |
Apr 16, 2019 | 49.24 | 49.33 | 47.89 | 48.04 | 2,576,356 | -0.87(-1.77%) |
Apr 15, 2019 | 49.47 | 49.61 | 48.38 | 48.91 | 2,118,367 | -0.71(-1.42%) |
Apr 12, 2019 | 49.79 | 50.27 | 49.38 | 49.61 | 2,598,195 | +0.15(+0.31%) |
Apr 11, 2019 | 49.45 | 49.51 | 48.99 | 49.46 | 1,829,634 | +0.12(+0.23%) |
Apr 10, 2019 | 49.93 | 50.00 | 48.64 | 49.35 | 4,671,757 | -0.68(-1.36%) |
Apr 09, 2019 | 50.25 | 50.77 | 49.67 | 50.03 | 3,689,122 | -0.36(-0.72%) |
Apr 08, 2019 | 50.26 | 50.43 | 48.99 | 50.39 | 5,583,880 | -0.17(-0.34%) |
Apr 05, 2019 | 49.11 | 51.11 | 48.82 | 50.56 | 6,344,199 | +1.79(+3.68%) |
Apr 04, 2019 | 48.27 | 48.98 | 48.19 | 48.77 | 4,264,431 | +0.40(+0.82%) |
Apr 03, 2019 | 46.82 | 48.84 | 46.76 | 48.37 | 5,928,975 | +1.68(+3.59%) |
Apr 02, 2019 | 46.02 | 46.85 | 45.69 | 46.69 | 3,877,047 | +0.41(+0.89%) |
Apr 01, 2019 | 44.27 | 46.51 | 44.07 | 46.28 | 5,743,705 | +2.63(+6.03%) |
Mar 29, 2019 | 43.27 | 43.70 | 42.96 | 43.65 | 3,732,728 | +0.94(+2.19%) |
Mar 28, 2019 | 42.55 | 42.79 | 42.01 | 42.71 | 1,788,982 | +0.19(+0.44%) |
Mar 27, 2019 | 42.69 | 43.09 | 42.44 | 42.53 | 2,918,813 | -0.03(-0.06%) |
Mar 26, 2019 | 42.37 | 43.24 | 42.35 | 42.55 | 2,582,425 | +0.30(+0.71%) |
Mar 25, 2019 | 41.85 | 42.47 | 41.38 | 42.26 | 3,695,522 | +0.25(+0.60%) |
Mar 22, 2019 | 43.06 | 43.26 | 41.92 | 42.00 | 2,726,528 | -1.39(-3.20%) |
Mar 21, 2019 | 42.76 | 43.67 | 42.65 | 43.39 | 3,915,840 | +0.55(+1.27%) |
Mar 20, 2019 | 43.51 | 43.93 | 42.65 | 42.84 | 3,677,799 | -1.32(-2.98%) |
Mar 19, 2019 | 44.29 | 44.47 | 43.59 | 44.16 | 2,773,259 | +0.15(+0.33%) |
Mar 18, 2019 | 44.25 | 44.46 | 43.30 | 44.02 | 2,543,001 | +0.20(+0.47%) |
Mar 15, 2019 | 43.48 | 44.12 | 43.48 | 43.81 | 4,311,887 | +0.68(+1.58%) |
Mar 14, 2019 | 42.92 | 43.30 | 42.26 | 43.13 | 2,492,713 | -0.41(-0.95%) |
Mar 13, 2019 | 41.95 | 43.95 | 41.60 | 43.54 | 4,350,547 | +1.47(+3.49%) |
Mar 12, 2019 | 42.22 | 42.48 | 41.57 | 42.07 | 2,833,460 | -0.04(-0.09%) |
Mar 11, 2019 | 41.45 | 42.59 | 41.38 | 42.11 | 3,474,756 | +1.15(+2.82%) |
Mar 08, 2019 | 39.88 | 41.76 | 39.59 | 40.96 | 3,473,849 | +0.39(+0.95%) |
Mar 07, 2019 | 41.08 | 41.45 | 40.44 | 40.57 | 4,276,109 | -1.24(-2.97%) |
Mar 06, 2019 | 41.35 | 42.25 | 41.03 | 41.82 | 3,748,789 | +0.51(+1.23%) |
Mar 05, 2019 | 39.38 | 41.60 | 39.38 | 41.31 | 5,305,814 | +1.81(+4.57%) |
Mar 04, 2019 | 39.51 | 39.52 | 38.48 | 39.50 | 4,897,449 | +0.29(+0.73%) |