Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.00 | 45.00 | 44.48 | 44.81 | 950,558 | -0.48(-1.06%) |
May 30, 2019 | 45.94 | 46.16 | 44.86 | 45.29 | 845,392 | -0.40(-0.87%) |
May 29, 2019 | 45.76 | 46.37 | 45.42 | 45.69 | 1,388,086 | -0.32(-0.70%) |
May 28, 2019 | 46.35 | 47.02 | 45.95 | 46.01 | 1,747,615 | -0.14(-0.30%) |
May 24, 2019 | 45.61 | 46.35 | 45.61 | 46.15 | 838,066 | +0.86(+1.90%) |
May 23, 2019 | 44.84 | 45.62 | 44.39 | 45.29 | 1,351,591 | +0.00(+0.00%) |
May 22, 2019 | 45.50 | 45.78 | 45.15 | 45.29 | 1,257,890 | -0.64(-1.39%) |
May 21, 2019 | 44.85 | 45.93 | 44.78 | 45.93 | 1,398,297 | +1.24(+2.77%) |
May 20, 2019 | 44.56 | 45.10 | 44.36 | 44.69 | 1,280,443 | -0.13(-0.29%) |
May 17, 2019 | 45.30 | 45.78 | 44.73 | 44.82 | 1,102,422 | -0.71(-1.56%) |
May 16, 2019 | 45.13 | 45.79 | 44.32 | 45.53 | 1,562,759 | +0.27(+0.59%) |
May 15, 2019 | 45.24 | 45.53 | 44.43 | 45.26 | 1,202,049 | -0.33(-0.73%) |
May 14, 2019 | 45.34 | 45.78 | 45.05 | 45.60 | 1,201,505 | +0.42(+0.92%) |
May 13, 2019 | 45.81 | 46.02 | 45.08 | 45.18 | 1,485,065 | -1.32(-2.84%) |
May 10, 2019 | 46.09 | 46.80 | 45.25 | 46.50 | 628,116 | +0.07(+0.16%) |
May 09, 2019 | 46.19 | 46.58 | 45.39 | 46.43 | 1,543,815 | -0.18(-0.40%) |
May 08, 2019 | 47.65 | 47.98 | 46.60 | 46.61 | 910,875 | -1.16(-2.44%) |
May 07, 2019 | 47.88 | 48.19 | 47.39 | 47.78 | 1,125,987 | -0.63(-1.30%) |
May 06, 2019 | 47.57 | 48.48 | 47.00 | 48.41 | 1,284,163 | +0.35(+0.73%) |
May 03, 2019 | 47.52 | 48.15 | 47.33 | 48.06 | 817,514 | +0.74(+1.56%) |
May 02, 2019 | 47.34 | 47.86 | 47.08 | 47.32 | 1,066,267 | -0.02(-0.04%) |
May 01, 2019 | 47.42 | 47.97 | 47.12 | 47.33 | 1,935,257 | -0.06(-0.14%) |
Apr 30, 2019 | 47.98 | 48.19 | 47.31 | 47.40 | 1,233,630 | -0.54(-1.12%) |
Apr 29, 2019 | 46.92 | 48.02 | 46.69 | 47.94 | 1,186,732 | +1.08(+2.31%) |
Apr 26, 2019 | 46.55 | 47.46 | 46.27 | 46.85 | 1,916,259 | +0.40(+0.86%) |
Apr 25, 2019 | 47.77 | 48.07 | 46.25 | 46.46 | 4,074,944 | -2.03(-4.19%) |
Apr 24, 2019 | 47.33 | 50.14 | 47.33 | 48.49 | 5,319,689 | -2.90(-5.65%) |
Apr 23, 2019 | 50.27 | 51.50 | 50.12 | 51.39 | 3,782,556 | +1.17(+2.34%) |
Apr 22, 2019 | 50.03 | 50.42 | 49.86 | 50.22 | 1,420,094 | +0.04(+0.07%) |
Apr 18, 2019 | 50.02 | 50.30 | 49.64 | 50.18 | 1,646,602 | +0.26(+0.52%) |
Apr 17, 2019 | 49.71 | 50.45 | 49.60 | 49.92 | 3,278,585 | +0.61(+1.24%) |
Apr 16, 2019 | 48.48 | 49.46 | 48.32 | 49.31 | 1,233,805 | +0.79(+1.64%) |
Apr 15, 2019 | 48.46 | 48.78 | 48.20 | 48.52 | 1,113,886 | +0.17(+0.34%) |
Apr 12, 2019 | 47.94 | 48.56 | 47.69 | 48.35 | 1,242,064 | +0.80(+1.69%) |
Apr 11, 2019 | 47.06 | 47.55 | 46.78 | 47.55 | 1,782,950 | +0.51(+1.08%) |
Apr 10, 2019 | 46.07 | 47.11 | 45.84 | 47.04 | 915,607 | +1.31(+2.87%) |
Apr 09, 2019 | 46.48 | 46.48 | 45.64 | 45.73 | 1,105,217 | -1.12(-2.39%) |
Apr 08, 2019 | 46.85 | 47.01 | 46.42 | 46.84 | 1,694,023 | -0.06(-0.14%) |
Apr 05, 2019 | 46.78 | 47.08 | 46.62 | 46.91 | 909,996 | +0.27(+0.57%) |
Apr 04, 2019 | 46.24 | 46.87 | 46.04 | 46.64 | 1,201,225 | +0.41(+0.88%) |
Apr 03, 2019 | 45.81 | 46.40 | 45.68 | 46.23 | 2,703,112 | +0.69(+1.52%) |
Apr 02, 2019 | 44.86 | 45.56 | 44.59 | 45.54 | 1,866,800 | +0.43(+0.96%) |
Apr 01, 2019 | 44.08 | 45.20 | 43.94 | 45.11 | 1,417,572 | +1.54(+3.54%) |
Mar 29, 2019 | 43.39 | 44.06 | 43.08 | 43.56 | 1,396,848 | +0.48(+1.12%) |
Mar 28, 2019 | 43.00 | 43.35 | 42.69 | 43.08 | 1,085,660 | +0.37(+0.87%) |
Mar 27, 2019 | 42.12 | 42.81 | 41.76 | 42.71 | 1,346,507 | +0.80(+1.92%) |
Mar 26, 2019 | 42.67 | 42.86 | 41.10 | 41.91 | 1,640,353 | -0.84(-1.97%) |
Mar 25, 2019 | 42.90 | 43.51 | 42.51 | 42.75 | 1,232,363 | -0.04(-0.09%) |
Mar 22, 2019 | 43.55 | 43.55 | 42.39 | 42.79 | 1,818,261 | -1.05(-2.40%) |
Mar 21, 2019 | 42.76 | 43.91 | 42.76 | 43.84 | 1,151,374 | +1.02(+2.37%) |
Mar 20, 2019 | 43.55 | 43.79 | 42.34 | 42.82 | 1,327,419 | -0.84(-1.93%) |
Mar 19, 2019 | 44.30 | 44.73 | 43.53 | 43.66 | 1,348,167 | -0.55(-1.25%) |
Mar 18, 2019 | 44.14 | 44.37 | 43.98 | 44.22 | 1,930,935 | +0.09(+0.21%) |
Mar 15, 2019 | 43.46 | 44.15 | 43.46 | 44.13 | 1,903,712 | +0.67(+1.55%) |
Mar 14, 2019 | 43.45 | 43.82 | 43.36 | 43.45 | 1,363,318 | -0.27(-0.61%) |
Mar 13, 2019 | 44.22 | 44.31 | 43.49 | 43.72 | 2,502,494 | -0.35(-0.80%) |
Mar 12, 2019 | 44.19 | 44.58 | 43.95 | 44.07 | 1,624,933 | -0.03(-0.06%) |
Mar 11, 2019 | 43.49 | 44.22 | 43.49 | 44.10 | 1,010,994 | +0.62(+1.42%) |
Mar 08, 2019 | 43.19 | 43.59 | 43.02 | 43.48 | 2,144,272 | -0.04(-0.09%) |
Mar 07, 2019 | 43.99 | 44.57 | 43.44 | 43.52 | 1,561,949 | -0.60(-1.36%) |
Mar 06, 2019 | 44.84 | 45.14 | 44.11 | 44.12 | 1,185,959 | -0.73(-1.62%) |
Mar 05, 2019 | 46.46 | 46.59 | 44.84 | 44.84 | 1,201,192 | -1.54(-3.31%) |
Mar 04, 2019 | 46.47 | 46.81 | 46.11 | 46.38 | 1,561,068 | +0.23(+0.50%) |