Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.93 | 43.99 | 42.84 | 43.86 | 3,373,876 | +0.86(+2.00%) |
May 30, 2019 | 43.68 | 43.98 | 42.80 | 43.00 | 3,481,349 | -0.59(-1.34%) |
May 29, 2019 | 44.66 | 44.71 | 43.10 | 43.59 | 4,746,542 | -1.45(-3.23%) |
May 28, 2019 | 46.76 | 46.84 | 45.04 | 45.04 | 3,830,931 | -1.65(-3.54%) |
May 24, 2019 | 47.18 | 47.25 | 46.67 | 46.69 | 1,149,970 | -0.44(-0.93%) |
May 23, 2019 | 46.74 | 47.19 | 46.52 | 47.13 | 1,619,600 | +0.21(+0.46%) |
May 22, 2019 | 46.72 | 46.95 | 46.48 | 46.91 | 997,992 | +0.24(+0.51%) |
May 21, 2019 | 46.87 | 47.19 | 46.65 | 46.67 | 1,330,743 | +0.08(+0.18%) |
May 20, 2019 | 46.76 | 47.03 | 46.44 | 46.59 | 1,996,779 | -0.48(-1.02%) |
May 17, 2019 | 47.10 | 47.62 | 46.93 | 47.07 | 1,933,617 | -0.31(-0.66%) |
May 16, 2019 | 47.46 | 47.86 | 47.20 | 47.38 | 1,636,046 | +0.02(+0.05%) |
May 15, 2019 | 47.14 | 47.79 | 46.92 | 47.36 | 1,827,296 | +0.17(+0.35%) |
May 14, 2019 | 47.61 | 47.74 | 47.09 | 47.19 | 2,835,776 | -0.50(-1.06%) |
May 13, 2019 | 48.01 | 48.04 | 47.01 | 47.70 | 3,498,531 | -0.71(-1.47%) |
May 10, 2019 | 47.61 | 48.51 | 47.19 | 48.41 | 2,901,031 | +0.70(+1.47%) |
May 09, 2019 | 46.95 | 47.81 | 46.78 | 47.71 | 2,434,067 | +0.45(+0.94%) |
May 08, 2019 | 47.20 | 47.57 | 46.56 | 47.26 | 2,406,834 | +0.08(+0.17%) |
May 07, 2019 | 47.33 | 47.51 | 46.68 | 47.18 | 2,724,994 | -0.21(-0.44%) |
May 06, 2019 | 46.06 | 47.47 | 46.01 | 47.38 | 3,349,353 | +0.77(+1.65%) |
May 03, 2019 | 47.39 | 47.39 | 46.56 | 46.62 | 3,665,902 | -0.75(-1.59%) |
May 02, 2019 | 47.00 | 48.07 | 46.57 | 47.37 | 7,184,952 | -1.66(-3.38%) |
May 01, 2019 | 49.75 | 49.89 | 48.91 | 49.03 | 3,435,507 | -0.75(-1.51%) |
Apr 30, 2019 | 49.30 | 49.91 | 49.23 | 49.78 | 3,389,691 | +0.54(+1.11%) |
Apr 29, 2019 | 49.08 | 49.41 | 48.91 | 49.23 | 2,492,694 | +0.20(+0.40%) |
Apr 26, 2019 | 48.04 | 49.18 | 47.95 | 49.03 | 2,568,748 | +1.21(+2.52%) |
Apr 25, 2019 | 48.14 | 48.27 | 47.79 | 47.83 | 2,004,367 | -0.52(-1.08%) |
Apr 24, 2019 | 48.21 | 48.51 | 47.98 | 48.35 | 2,135,560 | +0.12(+0.24%) |
Apr 23, 2019 | 48.10 | 48.39 | 47.88 | 48.23 | 2,547,476 | +0.06(+0.12%) |
Apr 22, 2019 | 48.29 | 48.55 | 48.05 | 48.18 | 2,568,765 | -0.07(-0.15%) |
Apr 18, 2019 | 48.09 | 48.37 | 47.65 | 48.25 | 1,464,325 | +0.30(+0.62%) |
Apr 17, 2019 | 48.32 | 48.32 | 47.59 | 47.95 | 1,488,473 | -0.25(-0.51%) |
Apr 16, 2019 | 48.13 | 48.60 | 47.91 | 48.20 | 2,352,022 | +0.03(+0.07%) |
Apr 15, 2019 | 47.62 | 48.20 | 47.43 | 48.17 | 1,934,893 | +0.64(+1.35%) |
Apr 12, 2019 | 47.35 | 47.76 | 47.28 | 47.52 | 2,071,473 | +0.18(+0.38%) |
Apr 11, 2019 | 47.69 | 47.80 | 46.96 | 47.34 | 2,230,861 | -0.17(-0.35%) |
Apr 10, 2019 | 47.25 | 47.52 | 46.92 | 47.51 | 3,480,502 | +0.32(+0.68%) |
Apr 09, 2019 | 47.36 | 47.54 | 46.85 | 47.19 | 2,768,295 | -0.28(-0.59%) |
Apr 08, 2019 | 46.84 | 47.52 | 46.84 | 47.47 | 2,313,041 | +0.58(+1.23%) |
Apr 05, 2019 | 46.49 | 46.90 | 46.31 | 46.89 | 2,064,083 | +0.29(+0.62%) |
Apr 04, 2019 | 46.81 | 46.95 | 46.43 | 46.60 | 1,792,613 | -0.17(-0.37%) |
Apr 03, 2019 | 46.40 | 46.88 | 46.20 | 46.77 | 3,024,354 | +0.26(+0.55%) |
Apr 02, 2019 | 46.41 | 46.73 | 46.15 | 46.52 | 4,958,312 | +0.27(+0.59%) |
Apr 01, 2019 | 47.47 | 47.59 | 45.82 | 46.24 | 3,854,607 | -1.12(-2.37%) |
Mar 29, 2019 | 46.96 | 47.46 | 46.93 | 47.37 | 1,906,361 | +0.34(+0.72%) |
Mar 28, 2019 | 47.19 | 47.52 | 46.89 | 47.03 | 1,307,619 | +0.02(+0.05%) |
Mar 27, 2019 | 47.44 | 47.72 | 46.80 | 47.00 | 2,951,615 | -0.52(-1.09%) |
Mar 26, 2019 | 46.81 | 47.56 | 46.81 | 47.52 | 2,587,456 | +0.74(+1.59%) |
Mar 25, 2019 | 46.88 | 46.99 | 46.49 | 46.78 | 2,454,225 | -0.06(-0.12%) |
Mar 22, 2019 | 46.51 | 47.26 | 46.48 | 46.84 | 3,866,871 | +0.21(+0.46%) |
Mar 21, 2019 | 44.79 | 46.85 | 44.66 | 46.62 | 5,056,922 | +1.96(+4.38%) |
Mar 20, 2019 | 45.04 | 45.28 | 44.62 | 44.67 | 3,431,289 | -0.25(-0.55%) |
Mar 19, 2019 | 44.72 | 45.21 | 44.66 | 44.92 | 2,998,672 | +0.12(+0.26%) |
Mar 18, 2019 | 44.80 | 45.00 | 44.63 | 44.80 | 1,899,417 | +0.00(+0.00%) |
Mar 15, 2019 | 44.54 | 44.82 | 44.34 | 44.80 | 4,235,375 | +0.38(+0.86%) |
Mar 14, 2019 | 44.41 | 44.72 | 44.09 | 44.42 | 2,978,038 | +0.17(+0.37%) |
Mar 13, 2019 | 44.71 | 44.74 | 43.87 | 44.26 | 3,623,233 | -0.45(-1.02%) |
Mar 12, 2019 | 44.88 | 45.14 | 44.70 | 44.71 | 2,931,010 | +0.01(+0.02%) |
Mar 11, 2019 | 44.84 | 44.84 | 44.30 | 44.70 | 5,076,997 | -0.34(-0.75%) |
Mar 08, 2019 | 45.01 | 45.30 | 44.86 | 45.04 | 2,695,095 | +0.21(+0.48%) |
Mar 07, 2019 | 44.93 | 45.23 | 44.76 | 44.82 | 2,462,118 | -0.14(-0.31%) |
Mar 06, 2019 | 45.24 | 45.36 | 44.64 | 44.97 | 2,391,370 | -0.25(-0.55%) |
Mar 05, 2019 | 45.06 | 45.38 | 44.91 | 45.21 | 2,119,730 | +0.13(+0.29%) |
Mar 04, 2019 | 46.55 | 46.64 | 44.73 | 45.08 | 4,227,592 | -1.38(-2.97%) |