Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.94 | 43.98 | 42.67 | 42.80 | 2,149,733 | -1.67(-3.75%) |
May 30, 2019 | 44.58 | 44.92 | 44.25 | 44.47 | 1,662,393 | +0.07(+0.15%) |
May 29, 2019 | 44.11 | 44.56 | 43.99 | 44.40 | 1,404,810 | -0.07(-0.15%) |
May 28, 2019 | 44.51 | 44.77 | 44.26 | 44.47 | 4,776,479 | -0.08(-0.18%) |
May 24, 2019 | 44.38 | 45.29 | 44.10 | 44.55 | 1,595,475 | +0.52(+1.18%) |
May 23, 2019 | 44.70 | 44.70 | 43.55 | 44.03 | 1,760,942 | -1.09(-2.42%) |
May 22, 2019 | 45.19 | 45.22 | 44.92 | 45.12 | 1,537,950 | -0.33(-0.72%) |
May 21, 2019 | 45.47 | 45.59 | 45.20 | 45.45 | 1,292,696 | +0.37(+0.82%) |
May 20, 2019 | 44.65 | 45.46 | 44.65 | 45.08 | 1,107,293 | +0.10(+0.22%) |
May 17, 2019 | 45.06 | 45.54 | 44.78 | 44.98 | 1,546,670 | -0.63(-1.39%) |
May 16, 2019 | 45.30 | 46.11 | 45.23 | 45.62 | 1,416,810 | +0.61(+1.35%) |
May 15, 2019 | 44.87 | 45.24 | 44.51 | 45.01 | 1,436,058 | -0.41(-0.90%) |
May 14, 2019 | 44.70 | 45.86 | 44.38 | 45.42 | 1,080,815 | +0.85(+1.92%) |
May 13, 2019 | 45.37 | 46.16 | 44.29 | 44.57 | 1,368,732 | -1.84(-3.97%) |
May 10, 2019 | 45.70 | 46.46 | 45.07 | 46.41 | 1,048,517 | +0.48(+1.06%) |
May 09, 2019 | 45.46 | 45.95 | 45.17 | 45.92 | 1,155,284 | -0.12(-0.25%) |
May 08, 2019 | 46.24 | 46.62 | 45.89 | 46.04 | 1,123,508 | -0.35(-0.74%) |
May 07, 2019 | 46.50 | 46.82 | 46.04 | 46.38 | 1,583,604 | -0.70(-1.48%) |
May 06, 2019 | 46.46 | 47.24 | 46.13 | 47.08 | 910,594 | -0.23(-0.49%) |
May 03, 2019 | 46.69 | 47.33 | 46.64 | 47.31 | 1,169,496 | +0.85(+1.84%) |
May 02, 2019 | 46.61 | 47.23 | 46.04 | 46.46 | 1,969,709 | -0.28(-0.60%) |
May 01, 2019 | 47.04 | 47.38 | 46.36 | 46.73 | 1,997,631 | -0.23(-0.49%) |
Apr 30, 2019 | 47.23 | 47.23 | 46.63 | 46.96 | 1,901,039 | -0.22(-0.47%) |
Apr 29, 2019 | 47.25 | 47.61 | 46.99 | 47.19 | 1,204,588 | +0.04(+0.09%) |
Apr 26, 2019 | 46.21 | 47.22 | 46.19 | 47.15 | 1,982,995 | +1.31(+2.87%) |
Apr 25, 2019 | 45.03 | 45.95 | 44.87 | 45.83 | 2,043,530 | +0.57(+1.25%) |
Apr 24, 2019 | 45.40 | 45.51 | 45.08 | 45.26 | 1,423,354 | -0.38(-0.83%) |
Apr 23, 2019 | 45.37 | 45.77 | 45.08 | 45.64 | 1,464,832 | +0.43(+0.95%) |
Apr 22, 2019 | 45.21 | 45.53 | 45.01 | 45.21 | 1,512,812 | -0.16(-0.34%) |
Apr 18, 2019 | 45.70 | 45.83 | 45.25 | 45.37 | 2,306,130 | -0.37(-0.81%) |
Apr 17, 2019 | 45.74 | 45.95 | 45.50 | 45.74 | 1,678,652 | +0.21(+0.45%) |
Apr 16, 2019 | 44.68 | 45.63 | 44.61 | 45.54 | 1,609,075 | +0.93(+2.08%) |
Apr 15, 2019 | 45.06 | 45.33 | 44.48 | 44.61 | 1,006,964 | -0.48(-1.06%) |
Apr 12, 2019 | 44.63 | 45.24 | 44.58 | 45.08 | 1,493,605 | +1.16(+2.64%) |
Apr 11, 2019 | 43.57 | 44.14 | 43.34 | 43.92 | 1,263,734 | +0.58(+1.35%) |
Apr 10, 2019 | 42.59 | 43.41 | 42.40 | 43.34 | 1,301,406 | +0.78(+1.83%) |
Apr 09, 2019 | 43.63 | 43.63 | 42.42 | 42.56 | 2,206,881 | -1.25(-2.85%) |
Apr 08, 2019 | 43.63 | 43.88 | 43.46 | 43.81 | 976,494 | +0.11(+0.24%) |
Apr 05, 2019 | 43.23 | 43.97 | 43.05 | 43.70 | 2,037,642 | +0.48(+1.10%) |
Apr 04, 2019 | 42.91 | 43.50 | 42.91 | 43.23 | 989,080 | +0.29(+0.67%) |
Apr 03, 2019 | 42.92 | 43.27 | 42.08 | 42.94 | 1,689,542 | +0.44(+1.04%) |
Apr 02, 2019 | 42.68 | 43.19 | 42.42 | 42.49 | 1,454,894 | -0.21(-0.50%) |
Apr 01, 2019 | 41.69 | 42.77 | 41.64 | 42.71 | 1,724,860 | +1.47(+3.57%) |
Mar 29, 2019 | 41.49 | 41.58 | 40.99 | 41.24 | 1,803,475 | +0.15(+0.36%) |
Mar 28, 2019 | 41.01 | 41.35 | 40.79 | 41.09 | 1,194,661 | +0.08(+0.20%) |
Mar 27, 2019 | 41.20 | 41.38 | 40.83 | 41.01 | 1,613,586 | -0.20(-0.48%) |
Mar 26, 2019 | 40.59 | 41.30 | 40.59 | 41.20 | 1,576,981 | +0.94(+2.33%) |
Mar 25, 2019 | 40.67 | 41.11 | 40.13 | 40.27 | 1,819,306 | -0.36(-0.89%) |
Mar 22, 2019 | 41.84 | 41.89 | 40.33 | 40.63 | 2,457,049 | -1.63(-3.85%) |
Mar 21, 2019 | 41.46 | 42.37 | 40.90 | 42.26 | 2,312,913 | +0.61(+1.46%) |
Mar 20, 2019 | 42.66 | 42.77 | 41.56 | 41.65 | 2,902,189 | -1.02(-2.39%) |
Mar 19, 2019 | 43.60 | 43.74 | 42.56 | 42.67 | 2,081,100 | -0.71(-1.63%) |
Mar 18, 2019 | 43.07 | 43.50 | 42.92 | 43.37 | 2,091,932 | +0.51(+1.19%) |
Mar 15, 2019 | 42.47 | 43.08 | 42.30 | 42.86 | 10,156,079 | +0.39(+0.93%) |
Mar 14, 2019 | 41.93 | 42.64 | 41.53 | 42.47 | 3,122,335 | +0.48(+1.13%) |
Mar 13, 2019 | 41.85 | 42.23 | 41.54 | 41.99 | 2,625,861 | +0.29(+0.69%) |
Mar 12, 2019 | 41.75 | 42.16 | 41.63 | 41.71 | 2,197,734 | +0.14(+0.34%) |
Mar 11, 2019 | 41.24 | 41.77 | 41.01 | 41.57 | 2,179,229 | +0.56(+1.36%) |
Mar 08, 2019 | 40.64 | 41.20 | 40.30 | 41.01 | 1,967,538 | -0.07(-0.18%) |
Mar 07, 2019 | 41.61 | 41.73 | 40.93 | 41.08 | 2,209,494 | -0.78(-1.86%) |
Mar 06, 2019 | 42.27 | 42.48 | 41.85 | 41.86 | 1,069,212 | -0.52(-1.22%) |
Mar 05, 2019 | 42.31 | 42.58 | 41.57 | 42.38 | 1,739,078 | +0.18(+0.43%) |
Mar 04, 2019 | 42.27 | 42.79 | 41.69 | 42.20 | 2,802,054 | -0.03(-0.08%) |