Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.14 | 43.39 | 43.08 | 43.35 | 1,175,860 | -0.22(-0.51%) |
May 30, 2019 | 43.47 | 43.62 | 43.45 | 43.57 | 957,681 | +0.15(+0.36%) |
May 29, 2019 | 43.36 | 43.43 | 43.19 | 43.42 | 1,558,952 | -0.15(-0.34%) |
May 28, 2019 | 43.91 | 43.96 | 43.54 | 43.57 | 1,289,801 | -0.27(-0.63%) |
May 24, 2019 | 43.88 | 43.88 | 43.69 | 43.84 | 1,090,207 | +0.35(+0.81%) |
May 23, 2019 | 43.42 | 43.54 | 43.30 | 43.49 | 1,493,126 | -0.45(-1.02%) |
May 22, 2019 | 43.93 | 44.01 | 43.88 | 43.94 | 1,038,625 | -0.15(-0.33%) |
May 21, 2019 | 44.00 | 44.10 | 43.88 | 44.08 | 1,153,484 | +0.29(+0.67%) |
May 20, 2019 | 43.77 | 43.93 | 43.65 | 43.79 | 1,501,285 | -0.17(-0.39%) |
May 17, 2019 | 43.93 | 44.17 | 43.89 | 43.96 | 969,293 | -0.37(-0.83%) |
May 16, 2019 | 44.24 | 44.52 | 44.22 | 44.33 | 951,529 | +0.21(+0.47%) |
May 15, 2019 | 43.69 | 44.17 | 43.63 | 44.12 | 1,170,604 | +0.14(+0.31%) |
May 14, 2019 | 43.90 | 44.10 | 43.81 | 43.99 | 1,377,859 | +0.44(+1.01%) |
May 13, 2019 | 43.74 | 43.78 | 43.42 | 43.55 | 2,049,444 | -1.12(-2.50%) |
May 10, 2019 | 44.42 | 44.70 | 44.05 | 44.67 | 1,505,668 | +0.33(+0.74%) |
May 09, 2019 | 44.11 | 44.42 | 43.89 | 44.34 | 1,396,176 | -0.36(-0.81%) |
May 08, 2019 | 44.67 | 44.86 | 44.58 | 44.70 | 1,574,743 | +0.04(+0.10%) |
May 07, 2019 | 45.03 | 45.03 | 44.49 | 44.66 | 2,050,388 | -1.33(-2.90%) |
May 06, 2019 | 44.94 | 45.99 | 44.91 | 45.99 | 1,360,544 | +0.00(+0.00%) |
May 03, 2019 | 45.72 | 45.99 | 45.71 | 45.99 | 873,283 | +0.46(+1.02%) |
May 02, 2019 | 45.66 | 45.67 | 45.39 | 45.52 | 1,091,798 | -0.07(-0.15%) |
May 01, 2019 | 45.93 | 46.04 | 45.53 | 45.59 | 1,271,562 | -0.24(-0.52%) |
Apr 30, 2019 | 45.78 | 45.88 | 45.62 | 45.83 | 1,494,871 | -0.01(-0.02%) |
Apr 29, 2019 | 45.74 | 45.85 | 45.69 | 45.84 | 1,429,713 | +0.11(+0.24%) |
Apr 26, 2019 | 45.62 | 45.73 | 45.55 | 45.73 | 826,616 | +0.24(+0.53%) |
Apr 25, 2019 | 45.42 | 45.52 | 45.32 | 45.49 | 1,096,313 | -0.08(-0.17%) |
Apr 24, 2019 | 45.71 | 45.75 | 45.47 | 45.57 | 1,230,001 | -0.44(-0.95%) |
Apr 23, 2019 | 45.83 | 46.01 | 45.79 | 46.01 | 1,276,051 | +0.11(+0.24%) |
Apr 22, 2019 | 45.86 | 45.91 | 45.81 | 45.89 | 888,566 | -0.09(-0.19%) |
Apr 18, 2019 | 46.00 | 46.04 | 45.85 | 45.98 | 809,392 | -0.03(-0.07%) |
Apr 17, 2019 | 46.17 | 46.17 | 45.94 | 46.01 | 1,007,427 | +0.05(+0.11%) |
Apr 16, 2019 | 46.00 | 46.01 | 45.92 | 45.96 | 1,125,588 | +0.17(+0.38%) |
Apr 15, 2019 | 45.87 | 45.87 | 45.70 | 45.79 | 1,767,075 | -0.04(-0.09%) |
Apr 12, 2019 | 45.79 | 45.85 | 45.74 | 45.83 | 1,097,422 | +0.34(+0.76%) |
Apr 11, 2019 | 45.59 | 45.59 | 45.41 | 45.49 | 702,642 | -0.15(-0.34%) |
Apr 10, 2019 | 45.59 | 45.70 | 45.51 | 45.65 | 737,124 | +0.14(+0.30%) |
Apr 09, 2019 | 45.59 | 45.59 | 45.44 | 45.51 | 1,051,461 | -0.15(-0.32%) |
Apr 08, 2019 | 45.63 | 45.69 | 45.51 | 45.65 | 1,208,680 | -0.01(-0.02%) |
Apr 05, 2019 | 45.53 | 45.67 | 45.49 | 45.66 | 1,670,805 | +0.12(+0.26%) |
Apr 04, 2019 | 45.41 | 45.54 | 45.38 | 45.54 | 1,271,482 | +0.04(+0.09%) |
Apr 03, 2019 | 45.48 | 45.67 | 45.42 | 45.50 | 1,910,844 | +0.28(+0.63%) |
Apr 02, 2019 | 45.20 | 45.22 | 45.02 | 45.22 | 1,974,180 | +0.04(+0.09%) |
Apr 01, 2019 | 44.99 | 45.20 | 44.98 | 45.17 | 1,625,027 | +0.58(+1.29%) |
Mar 29, 2019 | 44.66 | 44.66 | 44.41 | 44.60 | 4,132,151 | +0.24(+0.54%) |
Mar 28, 2019 | 44.35 | 44.37 | 44.17 | 44.36 | 1,114,738 | +0.03(+0.06%) |
Mar 27, 2019 | 44.52 | 44.55 | 44.12 | 44.33 | 1,215,030 | -0.14(-0.31%) |
Mar 26, 2019 | 44.55 | 44.58 | 44.32 | 44.47 | 735,728 | +0.26(+0.58%) |
Mar 25, 2019 | 44.09 | 44.30 | 44.03 | 44.21 | 1,116,877 | +0.04(+0.09%) |
Mar 22, 2019 | 44.63 | 44.68 | 44.17 | 44.17 | 1,187,470 | -0.97(-2.14%) |
Mar 21, 2019 | 44.89 | 45.14 | 44.86 | 45.14 | 986,737 | +0.01(+0.02%) |
Mar 20, 2019 | 44.98 | 45.38 | 44.77 | 45.13 | 937,949 | +0.01(+0.02%) |
Mar 19, 2019 | 45.28 | 45.31 | 45.03 | 45.12 | 1,400,023 | +0.04(+0.09%) |
Mar 18, 2019 | 44.92 | 45.08 | 44.89 | 45.08 | 1,487,163 | +0.26(+0.57%) |
Mar 15, 2019 | 44.65 | 44.84 | 44.59 | 44.82 | 1,185,952 | +0.45(+1.02%) |
Mar 14, 2019 | 44.35 | 44.40 | 44.27 | 44.37 | 1,105,902 | -0.07(-0.15%) |
Mar 13, 2019 | 44.25 | 44.45 | 44.24 | 44.44 | 1,066,283 | +0.27(+0.62%) |
Mar 12, 2019 | 44.10 | 44.18 | 44.07 | 44.16 | 752,046 | +0.07(+0.16%) |
Mar 11, 2019 | 43.73 | 44.09 | 43.69 | 44.09 | 791,915 | +0.51(+1.18%) |
Mar 08, 2019 | 43.34 | 43.58 | 43.31 | 43.58 | 1,185,018 | -0.09(-0.22%) |
Mar 07, 2019 | 44.12 | 44.12 | 43.63 | 43.67 | 1,035,984 | -0.59(-1.34%) |
Mar 06, 2019 | 44.49 | 44.49 | 44.25 | 44.27 | 540,368 | -0.15(-0.33%) |
Mar 05, 2019 | 44.37 | 44.51 | 44.28 | 44.41 | 840,533 | +0.09(+0.19%) |
Mar 04, 2019 | 44.53 | 44.53 | 44.09 | 44.33 | 780,399 | -0.05(-0.12%) |