Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.61 | 44.93 | 43.61 | 44.87 | 2,047,479 | +0.95(+2.17%) |
May 30, 2019 | 44.76 | 44.98 | 43.84 | 43.91 | 1,477,624 | -0.54(-1.22%) |
May 29, 2019 | 43.86 | 45.32 | 43.56 | 44.45 | 2,055,351 | +1.02(+2.35%) |
May 28, 2019 | 43.35 | 43.88 | 43.30 | 43.43 | 2,341,965 | +0.06(+0.14%) |
May 24, 2019 | 44.40 | 44.40 | 43.21 | 43.37 | 1,250,538 | -0.75(-1.69%) |
May 23, 2019 | 44.27 | 44.27 | 43.33 | 44.12 | 1,582,644 | -0.41(-0.92%) |
May 22, 2019 | 44.31 | 44.61 | 43.08 | 44.53 | 1,686,682 | -0.07(-0.15%) |
May 21, 2019 | 44.58 | 44.79 | 44.21 | 44.60 | 2,235,000 | +0.13(+0.29%) |
May 20, 2019 | 44.64 | 44.95 | 44.28 | 44.47 | 1,562,942 | -0.34(-0.77%) |
May 17, 2019 | 45.08 | 45.71 | 44.62 | 44.81 | 1,845,272 | -0.48(-1.06%) |
May 16, 2019 | 45.35 | 45.70 | 45.12 | 45.30 | 839,451 | +0.02(+0.04%) |
May 15, 2019 | 44.62 | 45.60 | 44.53 | 45.28 | 1,174,381 | +0.53(+1.18%) |
May 14, 2019 | 44.62 | 45.28 | 44.61 | 44.75 | 1,094,918 | +0.14(+0.30%) |
May 13, 2019 | 45.04 | 45.52 | 44.39 | 44.62 | 1,262,393 | -1.08(-2.36%) |
May 10, 2019 | 44.91 | 45.76 | 44.03 | 45.69 | 1,980,046 | +0.50(+1.11%) |
May 09, 2019 | 45.12 | 46.00 | 45.08 | 45.19 | 1,779,246 | -0.23(-0.51%) |
May 08, 2019 | 43.56 | 45.72 | 43.56 | 45.42 | 3,325,569 | +2.94(+6.92%) |
May 07, 2019 | 42.75 | 42.95 | 42.19 | 42.48 | 1,694,661 | -0.57(-1.32%) |
May 06, 2019 | 43.11 | 43.29 | 42.67 | 43.05 | 1,234,376 | -0.43(-0.98%) |
May 03, 2019 | 43.46 | 43.76 | 43.14 | 43.48 | 957,081 | +0.02(+0.04%) |
May 02, 2019 | 44.08 | 44.43 | 43.23 | 43.46 | 1,594,806 | -0.88(-1.97%) |
May 01, 2019 | 44.44 | 45.07 | 44.33 | 44.33 | 1,674,956 | -0.21(-0.48%) |
Apr 30, 2019 | 42.75 | 44.58 | 42.75 | 44.55 | 2,598,083 | +1.95(+4.57%) |
Apr 29, 2019 | 41.78 | 42.86 | 41.73 | 42.60 | 2,419,731 | +0.98(+2.35%) |
Apr 26, 2019 | 41.31 | 41.70 | 40.17 | 41.62 | 2,703,946 | +0.31(+0.76%) |
Apr 25, 2019 | 43.31 | 43.32 | 41.24 | 41.31 | 3,712,528 | -2.14(-4.93%) |
Apr 24, 2019 | 43.53 | 43.71 | 43.31 | 43.45 | 2,097,676 | -0.11(-0.25%) |
Apr 23, 2019 | 43.76 | 44.18 | 43.56 | 43.56 | 1,168,148 | -0.05(-0.12%) |
Apr 22, 2019 | 43.46 | 43.71 | 43.18 | 43.61 | 1,517,837 | +0.15(+0.35%) |
Apr 18, 2019 | 44.04 | 44.08 | 43.27 | 43.46 | 1,474,505 | -0.36(-0.81%) |
Apr 17, 2019 | 44.19 | 44.42 | 43.74 | 43.82 | 1,168,047 | -0.16(-0.37%) |
Apr 16, 2019 | 44.62 | 45.00 | 43.95 | 43.98 | 1,630,661 | -0.63(-1.41%) |
Apr 15, 2019 | 44.75 | 44.90 | 44.28 | 44.61 | 2,594,541 | -0.14(-0.32%) |
Apr 12, 2019 | 44.99 | 45.41 | 44.67 | 44.75 | 1,300,619 | -0.26(-0.59%) |
Apr 11, 2019 | 45.07 | 45.47 | 44.85 | 45.01 | 878,596 | -0.03(-0.06%) |
Apr 10, 2019 | 45.15 | 45.52 | 44.80 | 45.04 | 1,095,853 | -0.10(-0.23%) |
Apr 09, 2019 | 45.73 | 45.86 | 44.72 | 45.14 | 2,217,346 | -0.36(-0.78%) |
Apr 08, 2019 | 45.29 | 45.62 | 45.11 | 45.50 | 1,874,117 | +0.24(+0.53%) |
Apr 05, 2019 | 44.88 | 45.32 | 44.52 | 45.26 | 2,497,471 | +0.03(+0.06%) |
Apr 04, 2019 | 44.16 | 45.43 | 44.16 | 45.24 | 1,712,411 | +1.13(+2.56%) |
Apr 03, 2019 | 44.33 | 44.52 | 43.90 | 44.11 | 1,504,301 | -0.23(-0.52%) |
Apr 02, 2019 | 44.96 | 45.30 | 44.28 | 44.33 | 1,238,283 | -0.55(-1.23%) |
Apr 01, 2019 | 45.32 | 45.47 | 44.77 | 44.89 | 1,211,488 | -0.22(-0.49%) |
Mar 29, 2019 | 44.56 | 45.24 | 44.52 | 45.11 | 1,469,211 | +0.74(+1.67%) |
Mar 28, 2019 | 44.05 | 44.42 | 43.89 | 44.37 | 1,043,080 | +0.33(+0.75%) |
Mar 27, 2019 | 43.85 | 44.11 | 43.46 | 44.04 | 1,543,398 | +0.19(+0.43%) |
Mar 26, 2019 | 43.91 | 44.18 | 43.40 | 43.85 | 1,600,414 | +0.13(+0.29%) |
Mar 25, 2019 | 43.85 | 44.28 | 43.42 | 43.72 | 2,884,619 | -0.22(-0.50%) |
Mar 22, 2019 | 44.42 | 44.50 | 43.73 | 43.94 | 2,386,056 | -0.50(-1.13%) |
Mar 21, 2019 | 43.74 | 44.65 | 43.68 | 44.45 | 1,583,824 | +0.75(+1.71%) |
Mar 20, 2019 | 44.15 | 44.39 | 43.60 | 43.70 | 1,354,829 | -0.54(-1.23%) |
Mar 19, 2019 | 44.41 | 45.01 | 44.15 | 44.24 | 1,865,883 | -0.14(-0.33%) |
Mar 18, 2019 | 45.01 | 45.38 | 44.25 | 44.39 | 3,400,071 | -0.54(-1.21%) |
Mar 15, 2019 | 44.28 | 44.98 | 44.15 | 44.93 | 4,084,920 | +0.69(+1.56%) |
Mar 14, 2019 | 44.24 | 44.57 | 43.73 | 44.24 | 2,098,106 | +0.03(+0.06%) |
Mar 13, 2019 | 44.29 | 44.68 | 44.08 | 44.22 | 2,597,161 | +0.02(+0.04%) |
Mar 12, 2019 | 43.99 | 44.41 | 43.80 | 44.20 | 1,883,503 | +0.31(+0.70%) |
Mar 11, 2019 | 42.86 | 44.20 | 42.71 | 43.89 | 2,885,151 | +1.20(+2.81%) |
Mar 08, 2019 | 42.93 | 43.08 | 42.41 | 42.69 | 1,783,924 | -0.30(-0.69%) |
Mar 07, 2019 | 43.30 | 43.48 | 42.56 | 42.99 | 5,203,571 | -0.37(-0.86%) |
Mar 06, 2019 | 44.35 | 44.42 | 43.32 | 43.37 | 2,754,884 | -1.00(-2.26%) |
Mar 05, 2019 | 44.92 | 44.99 | 44.36 | 44.37 | 2,671,172 | -0.52(-1.16%) |
Mar 04, 2019 | 45.06 | 45.35 | 44.49 | 44.89 | 1,819,004 | -0.16(-0.36%) |