Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.73 | 46.38 | 44.60 | 45.50 | 749,000 | +0.01(+0.02%) |
May 30, 2019 | 45.42 | 45.81 | 45.30 | 45.49 | 402,839 | +0.10(+0.22%) |
May 29, 2019 | 44.70 | 45.47 | 44.48 | 45.39 | 574,602 | +0.43(+0.96%) |
May 28, 2019 | 46.29 | 46.60 | 44.89 | 44.96 | 1,078,008 | -1.27(-2.75%) |
May 24, 2019 | 46.36 | 46.98 | 46.07 | 46.23 | 475,800 | +0.04(+0.09%) |
May 23, 2019 | 45.72 | 46.32 | 45.48 | 46.19 | 846,543 | +0.01(+0.02%) |
May 22, 2019 | 45.92 | 46.75 | 45.72 | 46.18 | 482,527 | +0.17(+0.37%) |
May 21, 2019 | 45.58 | 46.14 | 45.25 | 46.01 | 489,707 | +0.64(+1.41%) |
May 20, 2019 | 45.04 | 45.69 | 44.55 | 45.37 | 484,197 | +0.00(+0.00%) |
May 17, 2019 | 45.32 | 46.23 | 45.32 | 45.37 | 692,000 | -0.09(-0.20%) |
May 16, 2019 | 44.89 | 45.92 | 44.79 | 45.46 | 626,433 | +0.78(+1.75%) |
May 15, 2019 | 43.39 | 44.82 | 43.39 | 44.68 | 647,296 | +0.69(+1.57%) |
May 14, 2019 | 43.50 | 44.58 | 43.28 | 43.99 | 1,037,498 | +0.67(+1.55%) |
May 13, 2019 | 43.81 | 44.19 | 42.85 | 43.32 | 867,996 | -1.45(-3.24%) |
May 10, 2019 | 44.96 | 45.25 | 44.25 | 44.77 | 921,000 | -0.44(-0.97%) |
May 09, 2019 | 44.68 | 45.56 | 44.40 | 45.21 | 770,893 | +0.17(+0.38%) |
May 08, 2019 | 44.91 | 45.40 | 44.63 | 45.04 | 947,097 | +0.35(+0.78%) |
May 07, 2019 | 44.91 | 46.18 | 44.21 | 44.69 | 1,524,190 | -1.82(-3.91%) |
May 06, 2019 | 45.04 | 47.04 | 44.66 | 46.51 | 1,340,939 | +0.72(+1.57%) |
May 03, 2019 | 44.74 | 45.83 | 44.24 | 45.79 | 938,200 | +1.37(+3.08%) |
May 02, 2019 | 44.04 | 44.49 | 43.42 | 44.42 | 353,227 | +0.33(+0.75%) |
May 01, 2019 | 44.88 | 44.88 | 44.08 | 44.09 | 584,411 | -0.73(-1.63%) |
Apr 30, 2019 | 45.08 | 45.10 | 44.24 | 44.82 | 779,949 | -0.36(-0.80%) |
Apr 29, 2019 | 45.22 | 45.34 | 44.88 | 45.18 | 936,256 | +0.17(+0.38%) |
Apr 26, 2019 | 44.62 | 45.26 | 44.62 | 45.01 | 1,026,800 | +0.38(+0.85%) |
Apr 25, 2019 | 44.13 | 44.91 | 44.02 | 44.63 | 352,980 | +0.18(+0.40%) |
Apr 24, 2019 | 44.26 | 44.59 | 43.95 | 44.45 | 786,195 | +0.00(+0.00%) |
Apr 23, 2019 | 44.26 | 45.23 | 44.17 | 44.45 | 915,737 | +0.41(+0.93%) |
Apr 22, 2019 | 43.75 | 44.17 | 43.35 | 44.04 | 1,105,949 | +0.07(+0.16%) |
Apr 18, 2019 | 42.84 | 44.02 | 42.55 | 43.97 | 1,422,000 | +1.22(+2.85%) |
Apr 17, 2019 | 42.69 | 42.82 | 41.15 | 42.75 | 1,516,888 | +0.19(+0.45%) |
Apr 16, 2019 | 45.37 | 45.37 | 42.50 | 42.56 | 1,864,899 | -1.85(-4.17%) |
Apr 15, 2019 | 39.90 | 45.43 | 39.77 | 44.41 | 3,098,110 | +5.15(+13.12%) |
Apr 12, 2019 | 39.51 | 39.86 | 39.09 | 39.26 | 269,200 | -0.22(-0.56%) |
Apr 11, 2019 | 40.14 | 40.14 | 39.38 | 39.48 | 288,137 | -0.43(-1.08%) |
Apr 10, 2019 | 39.59 | 40.02 | 39.33 | 39.91 | 286,173 | +0.36(+0.91%) |
Apr 09, 2019 | 39.96 | 40.03 | 39.45 | 39.55 | 335,333 | -0.57(-1.42%) |
Apr 08, 2019 | 40.04 | 40.18 | 39.58 | 40.12 | 219,691 | +0.05(+0.12%) |
Apr 05, 2019 | 40.11 | 40.52 | 39.91 | 40.07 | 253,700 | +0.13(+0.33%) |
Apr 04, 2019 | 40.42 | 40.42 | 39.38 | 39.94 | 690,430 | -0.44(-1.09%) |
Apr 03, 2019 | 40.62 | 40.67 | 40.07 | 40.38 | 1,822,779 | +0.04(+0.10%) |
Apr 02, 2019 | 40.92 | 41.00 | 40.32 | 40.34 | 656,984 | -0.39(-0.96%) |
Apr 01, 2019 | 40.97 | 41.18 | 40.32 | 40.73 | 530,910 | +0.14(+0.34%) |
Mar 29, 2019 | 40.64 | 41.19 | 40.32 | 40.59 | 846,800 | +0.06(+0.15%) |
Mar 28, 2019 | 40.18 | 40.66 | 39.93 | 40.53 | 641,070 | +0.58(+1.45%) |
Mar 27, 2019 | 40.84 | 41.21 | 39.80 | 39.95 | 851,105 | -0.92(-2.25%) |
Mar 26, 2019 | 40.58 | 41.34 | 40.49 | 40.87 | 526,044 | +0.41(+1.01%) |
Mar 25, 2019 | 40.59 | 40.70 | 39.89 | 40.46 | 677,761 | -0.21(-0.52%) |
Mar 22, 2019 | 42.83 | 43.11 | 40.59 | 40.67 | 739,800 | -2.45(-5.68%) |
Mar 21, 2019 | 42.16 | 43.18 | 41.84 | 43.12 | 424,300 | +0.67(+1.58%) |
Mar 20, 2019 | 42.62 | 43.00 | 42.19 | 42.45 | 416,984 | -0.22(-0.52%) |
Mar 19, 2019 | 42.69 | 42.88 | 42.44 | 42.67 | 384,450 | +0.10(+0.23%) |
Mar 18, 2019 | 42.28 | 42.68 | 42.07 | 42.57 | 782,056 | +0.37(+0.88%) |
Mar 15, 2019 | 41.92 | 42.48 | 41.71 | 42.20 | 886,000 | +0.31(+0.74%) |
Mar 14, 2019 | 42.01 | 42.23 | 41.66 | 41.89 | 335,978 | -0.16(-0.38%) |
Mar 13, 2019 | 41.99 | 42.44 | 41.71 | 42.05 | 719,937 | +0.25(+0.60%) |
Mar 12, 2019 | 41.82 | 42.20 | 41.71 | 41.80 | 683,219 | -0.02(-0.05%) |
Mar 11, 2019 | 42.12 | 42.34 | 41.24 | 41.82 | 1,134,354 | -0.40(-0.95%) |
Mar 08, 2019 | 42.25 | 42.33 | 41.72 | 42.22 | 951,300 | -0.35(-0.82%) |
Mar 07, 2019 | 42.66 | 42.77 | 41.95 | 42.57 | 592,698 | -0.07(-0.16%) |
Mar 06, 2019 | 43.77 | 43.77 | 42.54 | 42.64 | 726,186 | -1.08(-2.47%) |
Mar 05, 2019 | 43.80 | 44.14 | 43.37 | 43.72 | 433,070 | +0.01(+0.02%) |
Mar 04, 2019 | 44.04 | 44.11 | 43.05 | 43.71 | 782,835 | -0.21(-0.48%) |