Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.21 | 46.66 | 45.66 | 46.17 | 488,900 | +0.03(+0.07%) |
May 30, 2019 | 45.68 | 46.18 | 45.52 | 46.14 | 325,586 | +0.56(+1.23%) |
May 29, 2019 | 46.22 | 46.22 | 45.34 | 45.58 | 255,138 | -0.60(-1.30%) |
May 28, 2019 | 46.47 | 46.72 | 46.05 | 46.18 | 582,648 | +0.00(+0.00%) |
May 24, 2019 | 46.00 | 46.42 | 46.00 | 46.18 | 343,000 | +0.34(+0.74%) |
May 23, 2019 | 45.65 | 46.16 | 45.37 | 45.84 | 248,042 | +0.01(+0.02%) |
May 22, 2019 | 45.58 | 45.95 | 45.34 | 45.83 | 282,430 | +0.31(+0.68%) |
May 21, 2019 | 45.12 | 45.82 | 45.12 | 45.52 | 504,201 | +0.10(+0.22%) |
May 20, 2019 | 45.69 | 45.72 | 45.13 | 45.42 | 248,660 | -0.55(-1.20%) |
May 17, 2019 | 45.31 | 46.01 | 45.01 | 45.97 | 333,600 | +0.44(+0.97%) |
May 16, 2019 | 44.97 | 45.76 | 44.93 | 45.53 | 313,381 | +0.03(+0.07%) |
May 15, 2019 | 45.55 | 46.50 | 45.25 | 45.50 | 720,337 | -0.06(-0.13%) |
May 14, 2019 | 44.77 | 45.64 | 44.50 | 45.56 | 457,731 | +0.84(+1.88%) |
May 13, 2019 | 44.19 | 44.75 | 43.76 | 44.72 | 344,888 | +0.12(+0.27%) |
May 10, 2019 | 43.82 | 44.68 | 43.74 | 44.60 | 544,500 | +0.68(+1.55%) |
May 09, 2019 | 44.23 | 44.31 | 43.26 | 43.92 | 308,830 | -0.21(-0.48%) |
May 08, 2019 | 44.49 | 45.22 | 44.07 | 44.13 | 406,307 | -0.13(-0.29%) |
May 07, 2019 | 44.97 | 44.97 | 44.11 | 44.26 | 532,651 | -0.57(-1.27%) |
May 06, 2019 | 44.74 | 45.26 | 44.62 | 44.83 | 384,221 | -0.19(-0.42%) |
May 03, 2019 | 44.49 | 45.14 | 44.49 | 45.02 | 423,000 | +0.68(+1.53%) |
May 02, 2019 | 44.02 | 45.86 | 44.02 | 44.34 | 754,597 | +0.09(+0.20%) |
May 01, 2019 | 45.69 | 45.69 | 43.90 | 44.25 | 808,724 | -1.10(-2.43%) |
Apr 30, 2019 | 44.95 | 45.63 | 44.68 | 45.35 | 428,548 | +0.54(+1.21%) |
Apr 29, 2019 | 44.93 | 45.37 | 44.74 | 44.81 | 344,154 | -0.20(-0.44%) |
Apr 26, 2019 | 45.76 | 45.76 | 44.69 | 45.01 | 340,900 | -0.62(-1.36%) |
Apr 25, 2019 | 45.51 | 45.79 | 44.98 | 45.63 | 288,516 | -0.10(-0.22%) |
Apr 24, 2019 | 45.23 | 45.93 | 45.23 | 45.73 | 430,941 | +0.50(+1.11%) |
Apr 23, 2019 | 45.42 | 45.42 | 44.60 | 45.23 | 460,512 | -0.15(-0.33%) |
Apr 22, 2019 | 45.63 | 45.88 | 44.69 | 45.38 | 351,903 | -0.47(-1.03%) |
Apr 18, 2019 | 45.63 | 46.36 | 45.58 | 45.85 | 450,000 | +0.11(+0.24%) |
Apr 17, 2019 | 45.57 | 46.46 | 45.45 | 45.74 | 217,564 | -0.28(-0.61%) |
Apr 16, 2019 | 46.56 | 46.81 | 45.69 | 46.02 | 417,934 | -0.65(-1.39%) |
Apr 15, 2019 | 46.74 | 46.86 | 46.30 | 46.67 | 196,264 | +0.00(+0.00%) |
Apr 12, 2019 | 46.14 | 46.79 | 45.77 | 46.67 | 223,200 | +0.71(+1.54%) |
Apr 11, 2019 | 46.39 | 46.53 | 45.82 | 45.96 | 276,255 | -0.40(-0.86%) |
Apr 10, 2019 | 46.55 | 46.95 | 46.23 | 46.36 | 578,937 | +0.10(+0.22%) |
Apr 09, 2019 | 45.62 | 46.55 | 45.59 | 46.26 | 820,781 | +0.62(+1.36%) |
Apr 08, 2019 | 46.01 | 46.01 | 44.69 | 45.64 | 696,827 | -0.43(-0.93%) |
Apr 05, 2019 | 46.00 | 46.26 | 45.82 | 46.07 | 530,200 | +0.23(+0.50%) |
Apr 04, 2019 | 45.68 | 45.85 | 45.20 | 45.84 | 197,495 | +0.21(+0.46%) |
Apr 03, 2019 | 45.38 | 45.91 | 45.31 | 45.63 | 317,996 | +0.11(+0.24%) |
Apr 02, 2019 | 45.50 | 45.60 | 44.74 | 45.52 | 544,442 | +0.22(+0.49%) |
Apr 01, 2019 | 45.10 | 45.33 | 44.71 | 45.30 | 256,623 | +0.31(+0.69%) |
Mar 29, 2019 | 44.94 | 45.03 | 44.32 | 44.99 | 436,500 | +0.17(+0.38%) |
Mar 28, 2019 | 44.72 | 45.28 | 44.55 | 44.82 | 414,468 | +0.10(+0.22%) |
Mar 27, 2019 | 44.94 | 45.09 | 44.06 | 44.72 | 371,706 | -0.13(-0.29%) |
Mar 26, 2019 | 44.51 | 44.88 | 44.38 | 44.85 | 401,457 | +0.60(+1.36%) |
Mar 25, 2019 | 44.30 | 44.52 | 43.74 | 44.25 | 250,755 | -0.09(-0.20%) |
Mar 22, 2019 | 44.31 | 44.91 | 43.86 | 44.34 | 726,800 | -0.03(-0.07%) |
Mar 21, 2019 | 43.09 | 44.62 | 43.09 | 44.37 | 271,460 | +1.12(+2.59%) |
Mar 20, 2019 | 43.00 | 43.61 | 42.66 | 43.25 | 172,842 | +0.18(+0.42%) |
Mar 19, 2019 | 43.45 | 43.50 | 42.84 | 43.07 | 279,252 | -0.78(-1.78%) |
Mar 18, 2019 | 43.36 | 43.87 | 43.22 | 43.85 | 322,142 | +0.49(+1.13%) |
Mar 15, 2019 | 43.22 | 43.42 | 42.79 | 43.36 | 934,700 | +0.26(+0.60%) |
Mar 14, 2019 | 43.24 | 43.38 | 42.87 | 43.10 | 252,313 | -0.05(-0.12%) |
Mar 13, 2019 | 42.93 | 43.24 | 42.75 | 43.15 | 329,869 | +0.27(+0.63%) |
Mar 12, 2019 | 42.96 | 43.00 | 42.65 | 42.88 | 363,667 | +0.07(+0.16%) |
Mar 11, 2019 | 41.75 | 42.83 | 41.57 | 42.81 | 569,486 | +1.26(+3.03%) |
Mar 08, 2019 | 41.64 | 41.92 | 41.42 | 41.55 | 745,200 | +0.00(+0.00%) |
Mar 07, 2019 | 41.64 | 42.03 | 41.36 | 41.55 | 557,052 | +0.27(+0.65%) |
Mar 06, 2019 | 42.01 | 42.01 | 41.17 | 41.28 | 1,090,555 | -0.73(-1.74%) |
Mar 05, 2019 | 41.85 | 42.42 | 41.64 | 42.01 | 728,258 | -0.02(-0.05%) |
Mar 04, 2019 | 42.36 | 42.40 | 41.34 | 42.03 | 710,634 | -0.08(-0.19%) |