Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.82 | 47.08 | 46.49 | 47.01 | 2,482,119 | -0.10(-0.21%) |
May 30, 2019 | 47.33 | 47.62 | 46.86 | 47.11 | 1,842,140 | -0.11(-0.23%) |
May 29, 2019 | 47.05 | 47.23 | 46.58 | 47.22 | 3,159,595 | +0.65(+1.39%) |
May 28, 2019 | 47.18 | 47.38 | 46.45 | 46.57 | 6,970,108 | -0.69(-1.47%) |
May 24, 2019 | 47.41 | 47.68 | 47.01 | 47.26 | 2,764,114 | -0.07(-0.15%) |
May 23, 2019 | 47.78 | 47.86 | 47.03 | 47.33 | 2,310,114 | -0.79(-1.64%) |
May 22, 2019 | 47.61 | 48.18 | 47.60 | 48.12 | 3,299,850 | +0.51(+1.08%) |
May 21, 2019 | 47.52 | 47.84 | 47.46 | 47.61 | 2,269,338 | +0.44(+0.92%) |
May 20, 2019 | 47.54 | 47.75 | 46.98 | 47.17 | 2,155,772 | -0.39(-0.82%) |
May 17, 2019 | 47.15 | 48.02 | 47.15 | 47.56 | 2,725,024 | -0.02(-0.04%) |
May 16, 2019 | 47.14 | 47.83 | 47.06 | 47.58 | 2,321,237 | +0.59(+1.25%) |
May 15, 2019 | 46.52 | 47.31 | 46.44 | 46.99 | 2,165,936 | +0.20(+0.42%) |
May 14, 2019 | 46.36 | 47.11 | 46.26 | 46.80 | 2,309,329 | +0.67(+1.46%) |
May 13, 2019 | 46.55 | 46.70 | 45.89 | 46.12 | 1,852,821 | -0.93(-1.98%) |
May 10, 2019 | 46.40 | 47.18 | 46.20 | 47.06 | 3,089,450 | +0.44(+0.95%) |
May 09, 2019 | 46.23 | 46.80 | 46.19 | 46.61 | 1,831,606 | +0.00(+0.00%) |
May 08, 2019 | 46.33 | 47.17 | 46.28 | 46.61 | 2,379,148 | +0.19(+0.40%) |
May 07, 2019 | 46.52 | 46.77 | 46.12 | 46.43 | 3,178,587 | -0.22(-0.48%) |
May 06, 2019 | 46.20 | 46.83 | 45.96 | 46.65 | 1,939,924 | -0.15(-0.32%) |
May 03, 2019 | 46.38 | 46.93 | 46.27 | 46.80 | 2,115,470 | +0.51(+1.11%) |
May 02, 2019 | 46.11 | 46.57 | 44.90 | 46.28 | 4,029,275 | +0.66(+1.44%) |
May 01, 2019 | 46.34 | 46.51 | 45.59 | 45.63 | 3,169,197 | -0.81(-1.74%) |
Apr 30, 2019 | 45.97 | 46.44 | 45.70 | 46.44 | 2,855,192 | +0.48(+1.04%) |
Apr 29, 2019 | 45.85 | 46.28 | 45.81 | 45.96 | 2,321,136 | +0.19(+0.41%) |
Apr 26, 2019 | 45.38 | 45.81 | 45.21 | 45.77 | 1,480,119 | +0.52(+1.16%) |
Apr 25, 2019 | 45.28 | 45.41 | 44.88 | 45.25 | 1,426,301 | -0.24(-0.53%) |
Apr 24, 2019 | 45.38 | 45.91 | 44.97 | 45.49 | 1,952,390 | +0.12(+0.25%) |
Apr 23, 2019 | 45.15 | 45.55 | 45.03 | 45.37 | 1,589,892 | +0.20(+0.43%) |
Apr 22, 2019 | 45.04 | 45.19 | 44.85 | 45.17 | 1,012,342 | -0.04(-0.10%) |
Apr 18, 2019 | 44.81 | 45.67 | 44.79 | 45.22 | 1,975,332 | +0.32(+0.71%) |
Apr 17, 2019 | 45.76 | 45.76 | 44.78 | 44.90 | 1,960,545 | -0.75(-1.63%) |
Apr 16, 2019 | 45.23 | 45.65 | 45.09 | 45.65 | 1,296,359 | +0.59(+1.32%) |
Apr 15, 2019 | 45.33 | 45.42 | 44.94 | 45.05 | 955,813 | -0.28(-0.63%) |
Apr 12, 2019 | 45.25 | 45.48 | 45.08 | 45.33 | 1,486,991 | +0.44(+0.99%) |
Apr 11, 2019 | 44.58 | 44.95 | 44.42 | 44.89 | 1,552,830 | +0.52(+1.18%) |
Apr 10, 2019 | 44.08 | 44.43 | 43.92 | 44.37 | 1,605,767 | +0.26(+0.58%) |
Apr 09, 2019 | 44.22 | 44.24 | 43.95 | 44.11 | 1,337,323 | -0.18(-0.40%) |
Apr 08, 2019 | 44.32 | 44.40 | 44.06 | 44.29 | 1,739,506 | -0.04(-0.08%) |
Apr 05, 2019 | 44.38 | 44.54 | 44.22 | 44.32 | 1,645,040 | -0.06(-0.14%) |
Apr 04, 2019 | 44.19 | 44.51 | 44.01 | 44.38 | 2,116,084 | +0.25(+0.56%) |
Apr 03, 2019 | 44.27 | 44.31 | 43.69 | 44.14 | 3,697,934 | +0.19(+0.42%) |
Apr 02, 2019 | 44.27 | 44.38 | 43.87 | 43.95 | 1,808,981 | -0.31(-0.70%) |
Apr 01, 2019 | 44.33 | 44.68 | 44.16 | 44.26 | 2,676,693 | +0.12(+0.28%) |
Mar 29, 2019 | 44.15 | 44.19 | 43.82 | 44.14 | 2,119,751 | +0.32(+0.73%) |
Mar 28, 2019 | 43.79 | 44.01 | 43.43 | 43.82 | 1,956,766 | +0.12(+0.28%) |
Mar 27, 2019 | 43.59 | 43.93 | 43.52 | 43.69 | 2,101,364 | +0.12(+0.26%) |
Mar 26, 2019 | 43.16 | 43.59 | 43.16 | 43.58 | 2,390,487 | +0.60(+1.40%) |
Mar 25, 2019 | 43.15 | 43.47 | 42.94 | 42.97 | 2,732,122 | -0.11(-0.25%) |
Mar 22, 2019 | 43.13 | 43.50 | 42.87 | 43.08 | 2,457,028 | -0.37(-0.86%) |
Mar 21, 2019 | 42.66 | 43.59 | 42.62 | 43.45 | 2,164,561 | +0.64(+1.49%) |
Mar 20, 2019 | 43.56 | 43.67 | 42.73 | 42.81 | 2,364,594 | -0.87(-1.99%) |
Mar 19, 2019 | 43.90 | 44.20 | 43.49 | 43.68 | 4,187,520 | -0.12(-0.26%) |
Mar 18, 2019 | 43.49 | 43.88 | 43.42 | 43.80 | 1,623,295 | +0.46(+1.07%) |
Mar 15, 2019 | 43.28 | 43.68 | 43.22 | 43.34 | 4,343,479 | +0.01(+0.02%) |
Mar 14, 2019 | 43.20 | 43.39 | 43.07 | 43.33 | 1,550,087 | +0.19(+0.43%) |
Mar 13, 2019 | 43.15 | 43.44 | 43.05 | 43.14 | 1,760,452 | +0.15(+0.35%) |
Mar 12, 2019 | 42.94 | 43.23 | 42.89 | 42.99 | 1,650,525 | +0.20(+0.48%) |
Mar 11, 2019 | 42.85 | 42.91 | 42.59 | 42.79 | 3,585,927 | +0.08(+0.19%) |
Mar 08, 2019 | 42.33 | 42.74 | 42.17 | 42.71 | 1,639,295 | +0.06(+0.15%) |
Mar 07, 2019 | 42.95 | 42.95 | 42.45 | 42.65 | 3,096,815 | -0.39(-0.91%) |
Mar 06, 2019 | 43.49 | 43.59 | 42.99 | 43.04 | 1,690,479 | -0.39(-0.90%) |
Mar 05, 2019 | 43.54 | 43.73 | 43.13 | 43.43 | 1,419,171 | -0.14(-0.33%) |
Mar 04, 2019 | 43.91 | 44.10 | 43.31 | 43.57 | 2,757,460 | -0.28(-0.65%) |