Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.91 | 45.13 | 44.86 | 44.86 | 1,292,245 | -0.41(-0.90%) |
May 30, 2019 | 45.22 | 45.37 | 45.12 | 45.27 | 1,071,952 | +0.12(+0.28%) |
May 29, 2019 | 45.15 | 45.28 | 45.00 | 45.14 | 1,058,267 | -0.22(-0.49%) |
May 28, 2019 | 45.41 | 45.62 | 45.29 | 45.37 | 1,226,378 | -0.04(-0.10%) |
May 24, 2019 | 45.60 | 45.87 | 45.34 | 45.41 | 750,899 | -0.04(-0.10%) |
May 23, 2019 | 45.54 | 45.56 | 45.26 | 45.45 | 2,139,527 | -0.30(-0.66%) |
May 22, 2019 | 45.81 | 45.98 | 45.76 | 45.76 | 729,952 | -0.19(-0.41%) |
May 21, 2019 | 45.80 | 46.02 | 45.80 | 45.94 | 456,015 | +0.37(+0.82%) |
May 20, 2019 | 45.75 | 45.76 | 45.48 | 45.57 | 495,545 | -0.57(-1.23%) |
May 17, 2019 | 46.18 | 46.45 | 46.06 | 46.14 | 553,739 | -0.32(-0.69%) |
May 16, 2019 | 46.27 | 46.67 | 46.27 | 46.46 | 642,488 | +0.18(+0.38%) |
May 15, 2019 | 46.00 | 46.46 | 45.95 | 46.28 | 543,829 | +0.16(+0.35%) |
May 14, 2019 | 45.89 | 46.20 | 45.83 | 46.12 | 953,895 | +0.51(+1.11%) |
May 13, 2019 | 45.97 | 46.08 | 45.61 | 45.61 | 1,424,063 | -0.97(-2.08%) |
May 10, 2019 | 46.47 | 46.87 | 46.09 | 46.58 | 1,071,088 | -0.04(-0.08%) |
May 09, 2019 | 46.33 | 46.69 | 46.01 | 46.62 | 1,410,197 | -0.08(-0.17%) |
May 08, 2019 | 46.72 | 46.95 | 46.55 | 46.70 | 801,914 | -0.12(-0.25%) |
May 07, 2019 | 47.14 | 47.20 | 46.59 | 46.81 | 912,325 | -0.61(-1.29%) |
May 06, 2019 | 47.05 | 47.49 | 46.98 | 47.42 | 811,730 | -0.38(-0.80%) |
May 03, 2019 | 47.47 | 47.81 | 47.42 | 47.81 | 1,290,781 | +0.50(+1.05%) |
May 02, 2019 | 47.26 | 47.49 | 47.02 | 47.31 | 917,046 | +0.02(+0.04%) |
May 01, 2019 | 47.51 | 47.63 | 47.27 | 47.29 | 1,418,019 | -0.13(-0.28%) |
Apr 30, 2019 | 47.31 | 47.45 | 47.16 | 47.43 | 466,526 | +0.05(+0.11%) |
Apr 29, 2019 | 47.30 | 47.42 | 47.26 | 47.37 | 377,747 | +0.05(+0.11%) |
Apr 26, 2019 | 47.19 | 47.32 | 46.97 | 47.32 | 416,145 | +0.14(+0.30%) |
Apr 25, 2019 | 47.19 | 47.23 | 46.92 | 47.18 | 513,585 | +0.07(+0.15%) |
Apr 24, 2019 | 47.15 | 47.25 | 47.05 | 47.11 | 469,832 | -0.06(-0.13%) |
Apr 23, 2019 | 46.84 | 47.20 | 46.81 | 47.17 | 481,057 | +0.27(+0.59%) |
Apr 22, 2019 | 46.62 | 46.94 | 46.58 | 46.89 | 794,328 | +0.04(+0.09%) |
Apr 18, 2019 | 46.95 | 46.95 | 46.63 | 46.85 | 661,727 | -0.04(-0.08%) |
Apr 17, 2019 | 47.22 | 47.24 | 46.74 | 46.89 | 832,167 | -0.15(-0.32%) |
Apr 16, 2019 | 47.15 | 47.23 | 46.97 | 47.04 | 927,588 | +0.04(+0.08%) |
Apr 15, 2019 | 47.21 | 47.24 | 46.89 | 47.00 | 645,587 | -0.21(-0.45%) |
Apr 12, 2019 | 47.22 | 47.30 | 47.12 | 47.21 | 525,794 | +0.13(+0.28%) |
Apr 11, 2019 | 47.15 | 47.15 | 46.95 | 47.08 | 441,295 | -0.04(-0.08%) |
Apr 10, 2019 | 46.93 | 47.12 | 46.86 | 47.12 | 482,389 | +0.25(+0.53%) |
Apr 09, 2019 | 46.90 | 46.97 | 46.80 | 46.87 | 802,360 | -0.17(-0.36%) |
Apr 08, 2019 | 46.89 | 47.04 | 46.74 | 47.04 | 806,923 | +0.07(+0.15%) |
Apr 05, 2019 | 46.73 | 46.97 | 46.73 | 46.97 | 578,813 | +0.29(+0.63%) |
Apr 04, 2019 | 46.73 | 46.77 | 46.42 | 46.67 | 598,856 | -0.03(-0.06%) |
Apr 03, 2019 | 46.73 | 46.89 | 46.66 | 46.70 | 1,386,859 | +0.16(+0.34%) |
Apr 02, 2019 | 46.58 | 46.58 | 46.40 | 46.54 | 1,338,786 | +0.03(+0.06%) |
Apr 01, 2019 | 46.35 | 46.52 | 46.26 | 46.51 | 1,403,330 | +0.30(+0.66%) |
Mar 29, 2019 | 46.05 | 46.22 | 45.93 | 46.21 | 1,123,293 | +0.40(+0.87%) |
Mar 28, 2019 | 45.74 | 45.91 | 45.60 | 45.81 | 618,105 | +0.13(+0.29%) |
Mar 27, 2019 | 46.03 | 46.10 | 45.51 | 45.68 | 929,196 | -0.31(-0.67%) |
Mar 26, 2019 | 46.13 | 46.18 | 45.87 | 45.99 | 1,082,527 | +0.05(+0.12%) |
Mar 25, 2019 | 46.02 | 46.05 | 45.68 | 45.93 | 1,753,669 | -0.05(-0.12%) |
Mar 22, 2019 | 46.68 | 46.68 | 45.99 | 45.99 | 988,507 | -0.73(-1.57%) |
Mar 21, 2019 | 46.23 | 46.78 | 46.17 | 46.72 | 516,565 | +0.44(+0.96%) |
Mar 20, 2019 | 46.37 | 46.45 | 46.00 | 46.28 | 790,106 | -0.07(-0.15%) |
Mar 19, 2019 | 46.38 | 46.46 | 46.25 | 46.35 | 575,989 | +0.11(+0.23%) |
Mar 18, 2019 | 46.23 | 46.38 | 46.08 | 46.24 | 482,613 | +0.01(+0.02%) |
Mar 15, 2019 | 46.16 | 46.32 | 46.15 | 46.23 | 910,598 | +0.13(+0.29%) |
Mar 14, 2019 | 46.14 | 46.18 | 46.04 | 46.10 | 727,190 | -0.02(-0.04%) |
Mar 13, 2019 | 46.13 | 46.30 | 46.09 | 46.12 | 599,996 | +0.07(+0.15%) |
Mar 12, 2019 | 46.00 | 46.25 | 45.90 | 46.05 | 2,093,150 | +0.12(+0.27%) |
Mar 11, 2019 | 45.51 | 45.97 | 45.48 | 45.92 | 660,282 | +0.53(+1.17%) |
Mar 08, 2019 | 45.03 | 45.39 | 44.94 | 45.39 | 1,394,222 | -0.01(-0.02%) |
Mar 07, 2019 | 45.70 | 45.70 | 45.31 | 45.40 | 1,720,907 | -0.34(-0.73%) |
Mar 06, 2019 | 46.10 | 46.10 | 45.70 | 45.74 | 630,008 | -0.35(-0.77%) |
Mar 05, 2019 | 46.17 | 46.23 | 45.96 | 46.09 | 1,823,370 | -0.10(-0.21%) |
Mar 04, 2019 | 46.41 | 46.58 | 45.83 | 46.19 | 1,312,412 | -0.20(-0.44%) |