Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.63 | 46.02 | 45.43 | 45.71 | 9,267,157 | -0.33(-0.72%) |
May 30, 2019 | 45.95 | 46.23 | 45.64 | 46.05 | 7,671,464 | +0.20(+0.44%) |
May 29, 2019 | 45.79 | 46.22 | 45.50 | 45.84 | 10,895,640 | -0.16(-0.34%) |
May 28, 2019 | 46.37 | 46.46 | 45.90 | 46.00 | 13,993,200 | -0.32(-0.70%) |
May 24, 2019 | 46.16 | 46.41 | 45.91 | 46.32 | 6,441,403 | +0.24(+0.53%) |
May 23, 2019 | 46.50 | 46.52 | 45.69 | 46.08 | 10,644,064 | -0.80(-1.71%) |
May 22, 2019 | 46.64 | 46.98 | 46.11 | 46.88 | 9,072,496 | +0.17(+0.35%) |
May 21, 2019 | 46.54 | 46.87 | 46.13 | 46.72 | 9,348,179 | +0.45(+0.98%) |
May 20, 2019 | 46.13 | 46.79 | 46.00 | 46.26 | 9,259,413 | +0.10(+0.23%) |
May 17, 2019 | 45.40 | 46.44 | 45.15 | 46.16 | 9,218,354 | +0.51(+1.11%) |
May 16, 2019 | 46.18 | 46.45 | 45.52 | 45.65 | 13,543,001 | -0.43(-0.93%) |
May 15, 2019 | 46.01 | 46.32 | 45.29 | 46.08 | 13,310,004 | -0.16(-0.34%) |
May 14, 2019 | 47.01 | 47.34 | 46.21 | 46.24 | 12,330,344 | -0.74(-1.58%) |
May 13, 2019 | 47.40 | 47.53 | 46.53 | 46.98 | 12,811,583 | -1.17(-2.43%) |
May 10, 2019 | 48.27 | 48.55 | 47.35 | 48.15 | 10,765,382 | -0.17(-0.34%) |
May 09, 2019 | 48.10 | 48.58 | 47.69 | 48.31 | 10,602,953 | -0.34(-0.70%) |
May 08, 2019 | 48.32 | 48.99 | 47.90 | 48.66 | 10,127,356 | +0.34(+0.70%) |
May 07, 2019 | 49.19 | 49.30 | 47.94 | 48.31 | 10,981,436 | -1.09(-2.21%) |
May 06, 2019 | 48.86 | 49.42 | 48.37 | 49.41 | 12,245,593 | -0.05(-0.11%) |
May 03, 2019 | 49.76 | 50.05 | 48.91 | 49.46 | 12,642,344 | -0.06(-0.12%) |
May 02, 2019 | 49.94 | 50.08 | 48.51 | 49.52 | 16,599,283 | -0.52(-1.05%) |
May 01, 2019 | 49.62 | 50.41 | 49.07 | 50.04 | 30,056,928 | +2.58(+5.42%) |
Apr 30, 2019 | 47.69 | 47.91 | 46.66 | 47.47 | 15,915,861 | +0.34(+0.72%) |
Apr 29, 2019 | 46.39 | 47.52 | 45.97 | 47.13 | 11,144,271 | +0.40(+0.86%) |
Apr 26, 2019 | 46.46 | 46.80 | 46.20 | 46.73 | 10,407,151 | +0.26(+0.56%) |
Apr 25, 2019 | 46.10 | 46.87 | 45.92 | 46.46 | 9,740,758 | +0.26(+0.57%) |
Apr 24, 2019 | 46.26 | 46.36 | 45.88 | 46.20 | 10,995,427 | -0.03(-0.06%) |
Apr 23, 2019 | 45.83 | 46.85 | 45.48 | 46.23 | 16,155,505 | +0.46(+1.01%) |
Apr 22, 2019 | 45.77 | 46.05 | 45.55 | 45.77 | 10,450,366 | +0.26(+0.58%) |
Apr 18, 2019 | 45.34 | 45.96 | 45.18 | 45.50 | 18,425,130 | +0.08(+0.17%) |
Apr 17, 2019 | 46.67 | 46.82 | 44.96 | 45.43 | 25,559,180 | -1.18(-2.52%) |
Apr 16, 2019 | 47.32 | 47.41 | 46.12 | 46.60 | 14,967,993 | -0.28(-0.59%) |
Apr 15, 2019 | 46.45 | 47.21 | 46.26 | 46.88 | 20,343,494 | +1.22(+2.67%) |
Apr 12, 2019 | 45.78 | 46.07 | 45.46 | 45.66 | 11,594,513 | +0.10(+0.23%) |
Apr 11, 2019 | 46.67 | 47.01 | 45.37 | 45.56 | 13,130,442 | -1.02(-2.19%) |
Apr 10, 2019 | 46.43 | 46.59 | 45.85 | 46.58 | 13,708,890 | +0.13(+0.28%) |
Apr 09, 2019 | 46.78 | 46.97 | 46.21 | 46.45 | 10,728,247 | -0.37(-0.79%) |
Apr 08, 2019 | 46.65 | 47.11 | 46.46 | 46.82 | 9,684,111 | +0.08(+0.17%) |
Apr 05, 2019 | 46.35 | 46.86 | 46.27 | 46.74 | 11,568,259 | +0.57(+1.24%) |
Apr 04, 2019 | 45.72 | 46.22 | 45.65 | 46.17 | 12,788,899 | +0.53(+1.16%) |
Apr 03, 2019 | 45.32 | 45.88 | 45.24 | 45.64 | 20,166,452 | +0.57(+1.27%) |
Apr 02, 2019 | 45.55 | 45.76 | 44.76 | 45.07 | 25,559,314 | -1.78(-3.80%) |
Apr 01, 2019 | 46.83 | 46.98 | 46.21 | 46.85 | 12,474,552 | +0.22(+0.48%) |
Mar 29, 2019 | 46.30 | 46.66 | 46.07 | 46.63 | 13,140,649 | +0.49(+1.07%) |
Mar 28, 2019 | 46.84 | 47.21 | 46.04 | 46.14 | 13,374,530 | -0.60(-1.28%) |
Mar 27, 2019 | 46.64 | 47.06 | 45.68 | 46.73 | 24,624,978 | -1.16(-2.42%) |
Mar 26, 2019 | 47.88 | 48.56 | 47.62 | 47.89 | 13,566,807 | +0.38(+0.80%) |
Mar 25, 2019 | 48.25 | 48.53 | 47.03 | 47.51 | 14,998,167 | -0.94(-1.94%) |
Mar 22, 2019 | 49.38 | 49.52 | 48.35 | 48.45 | 11,802,122 | -1.18(-2.37%) |
Mar 21, 2019 | 48.48 | 49.81 | 48.23 | 49.63 | 12,085,408 | +1.07(+2.21%) |
Mar 20, 2019 | 49.13 | 49.20 | 48.25 | 48.56 | 13,190,879 | -0.80(-1.63%) |
Mar 19, 2019 | 49.02 | 49.75 | 48.83 | 49.36 | 14,301,412 | +0.36(+0.74%) |
Mar 18, 2019 | 48.08 | 49.21 | 48.04 | 49.00 | 14,724,731 | +0.93(+1.92%) |
Mar 15, 2019 | 48.35 | 48.58 | 47.79 | 48.07 | 28,061,528 | -0.24(-0.50%) |
Mar 14, 2019 | 49.24 | 49.64 | 48.13 | 48.31 | 17,598,102 | -0.60(-1.22%) |
Mar 13, 2019 | 48.08 | 49.21 | 47.82 | 48.91 | 26,523,972 | +1.66(+3.51%) |
Mar 12, 2019 | 46.71 | 47.49 | 46.45 | 47.25 | 19,287,830 | +0.78(+1.67%) |
Mar 11, 2019 | 45.91 | 46.59 | 45.23 | 46.47 | 17,077,960 | +0.71(+1.55%) |
Mar 08, 2019 | 45.01 | 45.91 | 44.90 | 45.76 | 25,153,850 | +0.49(+1.09%) |
Mar 07, 2019 | 46.81 | 46.98 | 45.11 | 45.27 | 26,617,436 | -1.42(-3.04%) |
Mar 06, 2019 | 47.33 | 47.56 | 46.69 | 46.69 | 18,343,314 | -0.83(-1.75%) |
Mar 05, 2019 | 48.55 | 48.59 | 47.01 | 47.52 | 32,116,332 | -0.86(-1.79%) |
Mar 04, 2019 | 50.47 | 50.62 | 48.25 | 48.38 | 20,613,872 | -1.88(-3.73%) |