Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.26 | 41.90 | 41.13 | 41.76 | 2,840,100 | +0.17(+0.41%) |
May 30, 2019 | 41.36 | 41.80 | 41.36 | 41.59 | 3,161,025 | +0.14(+0.34%) |
May 29, 2019 | 40.93 | 41.45 | 40.93 | 41.45 | 2,844,303 | +0.34(+0.81%) |
May 28, 2019 | 41.79 | 41.79 | 40.90 | 41.12 | 3,005,612 | +0.26(+0.62%) |
May 24, 2019 | 41.58 | 41.63 | 40.85 | 40.86 | 6,119,900 | -0.66(-1.59%) |
May 23, 2019 | 41.54 | 41.68 | 41.03 | 41.52 | 5,497,356 | -1.44(-3.35%) |
May 22, 2019 | 42.99 | 43.13 | 42.68 | 42.96 | 3,363,195 | -0.38(-0.88%) |
May 21, 2019 | 43.57 | 43.58 | 42.76 | 43.34 | 4,226,097 | +0.64(+1.50%) |
May 20, 2019 | 43.05 | 43.30 | 42.57 | 42.70 | 4,912,395 | -2.08(-4.64%) |
May 17, 2019 | 45.25 | 45.25 | 44.64 | 44.78 | 5,606,000 | -2.02(-4.32%) |
May 16, 2019 | 46.62 | 47.22 | 46.58 | 46.80 | 3,543,780 | +0.27(+0.58%) |
May 15, 2019 | 46.51 | 46.77 | 45.74 | 46.53 | 8,520,869 | -0.54(-1.15%) |
May 14, 2019 | 47.01 | 47.30 | 46.75 | 47.07 | 4,197,141 | +0.39(+0.84%) |
May 13, 2019 | 46.66 | 47.04 | 46.13 | 46.68 | 6,897,082 | -1.78(-3.67%) |
May 10, 2019 | 48.20 | 48.77 | 47.50 | 48.46 | 3,782,800 | +0.72(+1.51%) |
May 09, 2019 | 47.36 | 48.12 | 46.72 | 47.74 | 5,542,846 | -1.32(-2.69%) |
May 08, 2019 | 49.09 | 49.45 | 48.71 | 49.06 | 6,302,536 | +1.60(+3.37%) |
May 07, 2019 | 47.95 | 48.00 | 47.07 | 47.46 | 6,144,255 | -0.84(-1.74%) |
May 06, 2019 | 47.25 | 48.34 | 47.25 | 48.30 | 5,470,632 | -1.46(-2.93%) |
May 03, 2019 | 49.45 | 50.07 | 49.45 | 49.76 | 2,015,900 | +0.54(+1.10%) |
May 02, 2019 | 49.31 | 49.54 | 48.91 | 49.22 | 2,868,039 | +0.12(+0.24%) |
May 01, 2019 | 49.31 | 50.05 | 49.10 | 49.10 | 1,983,725 | -0.14(-0.28%) |
Apr 30, 2019 | 49.41 | 49.66 | 49.10 | 49.24 | 1,320,502 | -0.46(-0.93%) |
Apr 29, 2019 | 49.81 | 49.90 | 49.41 | 49.70 | 1,383,746 | +0.35(+0.71%) |
Apr 26, 2019 | 49.15 | 49.51 | 48.81 | 49.35 | 2,535,200 | +0.70(+1.44%) |
Apr 25, 2019 | 48.82 | 48.87 | 48.30 | 48.65 | 2,815,827 | -0.93(-1.88%) |
Apr 24, 2019 | 50.05 | 50.05 | 49.49 | 49.58 | 2,041,288 | -0.62(-1.24%) |
Apr 23, 2019 | 49.98 | 50.32 | 49.82 | 50.20 | 1,719,185 | +0.41(+0.82%) |
Apr 22, 2019 | 49.71 | 49.88 | 49.49 | 49.79 | 3,040,332 | -0.58(-1.15%) |
Apr 18, 2019 | 50.29 | 50.52 | 49.97 | 50.37 | 2,289,300 | +0.10(+0.20%) |
Apr 17, 2019 | 50.45 | 50.60 | 50.11 | 50.27 | 2,318,808 | -0.03(-0.06%) |
Apr 16, 2019 | 50.11 | 50.40 | 49.93 | 50.30 | 2,406,912 | +1.00(+2.03%) |
Apr 15, 2019 | 49.51 | 49.72 | 49.04 | 49.30 | 1,730,444 | -0.89(-1.77%) |
Apr 12, 2019 | 50.60 | 50.70 | 50.06 | 50.19 | 4,097,800 | +0.59(+1.19%) |
Apr 11, 2019 | 49.78 | 49.91 | 49.46 | 49.60 | 2,357,363 | -0.80(-1.59%) |
Apr 10, 2019 | 49.56 | 51.24 | 49.56 | 50.40 | 9,060,366 | +1.76(+3.62%) |
Apr 09, 2019 | 48.84 | 48.92 | 48.60 | 48.64 | 2,124,934 | +0.03(+0.06%) |
Apr 08, 2019 | 48.35 | 48.75 | 48.11 | 48.61 | 2,294,326 | -0.06(-0.12%) |
Apr 05, 2019 | 48.34 | 48.74 | 48.20 | 48.67 | 2,445,100 | +0.62(+1.29%) |
Apr 04, 2019 | 47.83 | 48.20 | 47.71 | 48.05 | 4,026,740 | +0.05(+0.10%) |
Apr 03, 2019 | 48.00 | 48.32 | 47.80 | 48.00 | 3,994,228 | +1.13(+2.41%) |
Apr 02, 2019 | 46.95 | 47.11 | 46.83 | 46.87 | 2,229,232 | -0.30(-0.64%) |
Apr 01, 2019 | 46.41 | 47.21 | 46.41 | 47.17 | 3,604,903 | +1.19(+2.59%) |
Mar 29, 2019 | 45.89 | 46.21 | 45.67 | 45.98 | 3,690,100 | +0.91(+2.02%) |
Mar 28, 2019 | 44.90 | 45.09 | 44.55 | 45.07 | 2,966,273 | +0.09(+0.20%) |
Mar 27, 2019 | 45.22 | 45.37 | 44.68 | 44.98 | 2,237,036 | +0.16(+0.36%) |
Mar 26, 2019 | 45.03 | 45.15 | 44.56 | 44.82 | 2,416,578 | -0.16(-0.36%) |
Mar 25, 2019 | 44.90 | 45.42 | 44.76 | 44.98 | 2,739,026 | -0.28(-0.62%) |
Mar 22, 2019 | 46.12 | 46.28 | 45.18 | 45.26 | 4,217,400 | -1.64(-3.50%) |
Mar 21, 2019 | 45.33 | 47.00 | 45.26 | 46.90 | 4,916,572 | -0.10(-0.21%) |
Mar 20, 2019 | 46.96 | 47.49 | 46.40 | 47.00 | 3,969,423 | -0.06(-0.13%) |
Mar 19, 2019 | 47.11 | 47.19 | 46.85 | 47.06 | 2,876,019 | +0.22(+0.47%) |
Mar 18, 2019 | 46.95 | 46.99 | 46.69 | 46.84 | 2,734,520 | +0.88(+1.91%) |
Mar 15, 2019 | 45.73 | 46.05 | 45.71 | 45.96 | 3,000,400 | +0.46(+1.01%) |
Mar 14, 2019 | 45.66 | 45.69 | 45.15 | 45.50 | 1,686,671 | -0.12(-0.26%) |
Mar 13, 2019 | 45.65 | 45.95 | 45.59 | 45.62 | 1,884,034 | -0.11(-0.24%) |
Mar 12, 2019 | 45.54 | 45.75 | 45.16 | 45.73 | 3,464,937 | +0.20(+0.44%) |
Mar 11, 2019 | 45.18 | 45.61 | 45.05 | 45.53 | 4,059,710 | +1.90(+4.35%) |
Mar 08, 2019 | 43.80 | 43.80 | 43.25 | 43.63 | 5,227,100 | -0.82(-1.84%) |
Mar 07, 2019 | 45.13 | 45.14 | 44.26 | 44.45 | 4,580,970 | -1.48(-3.22%) |
Mar 06, 2019 | 46.51 | 46.51 | 45.85 | 45.93 | 2,347,350 | -0.64(-1.37%) |
Mar 05, 2019 | 45.71 | 46.79 | 45.32 | 46.57 | 7,615,855 | +2.77(+6.32%) |
Mar 04, 2019 | 44.18 | 44.24 | 43.26 | 43.80 | 2,941,531 | +1.16(+2.72%) |