Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.68 | 44.90 | 44.51 | 44.86 | 3,658,064 | -0.41(-0.91%) |
May 30, 2019 | 45.15 | 45.29 | 45.10 | 45.27 | 2,637,882 | +0.24(+0.53%) |
May 29, 2019 | 44.97 | 45.05 | 44.82 | 45.03 | 3,677,343 | -0.40(-0.88%) |
May 28, 2019 | 45.89 | 45.95 | 45.44 | 45.44 | 2,665,955 | -0.51(-1.11%) |
May 24, 2019 | 45.86 | 45.96 | 45.79 | 45.95 | 2,257,504 | +0.53(+1.17%) |
May 23, 2019 | 45.36 | 45.47 | 45.22 | 45.42 | 2,891,720 | -0.68(-1.48%) |
May 22, 2019 | 45.91 | 46.10 | 45.91 | 46.10 | 1,826,601 | -0.03(-0.06%) |
May 21, 2019 | 46.04 | 46.21 | 45.94 | 46.13 | 2,953,947 | +0.33(+0.73%) |
May 20, 2019 | 45.74 | 45.94 | 45.67 | 45.79 | 2,366,670 | -0.32(-0.69%) |
May 17, 2019 | 46.12 | 46.31 | 46.06 | 46.11 | 3,560,141 | -0.30(-0.64%) |
May 16, 2019 | 46.17 | 46.54 | 46.14 | 46.41 | 2,363,013 | +0.39(+0.85%) |
May 15, 2019 | 45.46 | 46.08 | 45.44 | 46.02 | 5,786,035 | +0.20(+0.45%) |
May 14, 2019 | 45.64 | 45.95 | 45.62 | 45.81 | 4,294,973 | +0.44(+0.96%) |
May 13, 2019 | 45.60 | 45.66 | 45.31 | 45.38 | 5,878,017 | -1.11(-2.39%) |
May 10, 2019 | 46.12 | 46.51 | 45.96 | 46.49 | 7,219,610 | +0.36(+0.78%) |
May 09, 2019 | 45.89 | 46.22 | 45.79 | 46.13 | 5,161,050 | -0.28(-0.61%) |
May 08, 2019 | 46.32 | 46.53 | 46.25 | 46.41 | 5,658,629 | +0.23(+0.50%) |
May 07, 2019 | 46.56 | 46.61 | 46.05 | 46.18 | 5,334,836 | -0.87(-1.85%) |
May 06, 2019 | 46.48 | 47.11 | 46.47 | 47.05 | 7,184,357 | -0.44(-0.93%) |
May 03, 2019 | 47.25 | 47.51 | 47.22 | 47.49 | 3,907,206 | +0.48(+1.02%) |
May 02, 2019 | 47.25 | 47.26 | 46.96 | 47.01 | 4,962,089 | -0.16(-0.34%) |
May 01, 2019 | 47.61 | 47.67 | 47.18 | 47.18 | 5,338,183 | -0.38(-0.81%) |
Apr 30, 2019 | 47.40 | 47.61 | 47.31 | 47.56 | 4,262,572 | +0.20(+0.43%) |
Apr 29, 2019 | 47.17 | 47.39 | 47.14 | 47.36 | 3,076,325 | +0.20(+0.42%) |
Apr 26, 2019 | 47.07 | 47.19 | 47.00 | 47.16 | 1,919,575 | +0.10(+0.22%) |
Apr 25, 2019 | 46.92 | 47.07 | 46.87 | 47.06 | 3,413,226 | -0.08(-0.16%) |
Apr 24, 2019 | 47.29 | 47.32 | 47.08 | 47.13 | 3,841,517 | -0.30(-0.63%) |
Apr 23, 2019 | 47.28 | 47.45 | 47.24 | 47.43 | 2,331,507 | -0.05(-0.11%) |
Apr 22, 2019 | 47.42 | 47.55 | 47.41 | 47.48 | 1,587,100 | +0.04(+0.09%) |
Apr 18, 2019 | 47.47 | 47.53 | 47.36 | 47.44 | 2,705,655 | -0.13(-0.27%) |
Apr 17, 2019 | 47.63 | 47.63 | 47.46 | 47.57 | 2,555,863 | +0.16(+0.34%) |
Apr 16, 2019 | 47.50 | 47.54 | 47.39 | 47.41 | 1,914,384 | +0.03(+0.07%) |
Apr 15, 2019 | 47.37 | 47.40 | 47.25 | 47.37 | 2,297,208 | +0.09(+0.18%) |
Apr 12, 2019 | 47.26 | 47.32 | 47.19 | 47.29 | 2,865,190 | +0.31(+0.65%) |
Apr 11, 2019 | 47.01 | 47.07 | 46.88 | 46.98 | 2,437,927 | +0.02(+0.04%) |
Apr 10, 2019 | 46.83 | 47.00 | 46.77 | 46.96 | 3,065,307 | +0.20(+0.42%) |
Apr 09, 2019 | 46.89 | 46.90 | 46.73 | 46.77 | 2,385,645 | -0.27(-0.58%) |
Apr 08, 2019 | 47.07 | 47.12 | 46.92 | 47.04 | 2,008,481 | +0.05(+0.11%) |
Apr 05, 2019 | 46.84 | 47.01 | 46.84 | 46.99 | 1,951,670 | +0.13(+0.27%) |
Apr 04, 2019 | 46.83 | 46.92 | 46.78 | 46.86 | 3,415,947 | -0.13(-0.27%) |
Apr 03, 2019 | 46.87 | 47.07 | 46.83 | 46.99 | 4,802,852 | +0.43(+0.92%) |
Apr 02, 2019 | 46.37 | 46.57 | 46.29 | 46.56 | 9,540,355 | +0.20(+0.42%) |
Apr 01, 2019 | 46.24 | 46.37 | 46.18 | 46.37 | 5,070,334 | +0.60(+1.31%) |
Mar 29, 2019 | 45.79 | 45.84 | 45.53 | 45.77 | 4,102,115 | +0.21(+0.47%) |
Mar 28, 2019 | 45.65 | 45.69 | 45.40 | 45.55 | 3,844,158 | -0.23(-0.50%) |
Mar 27, 2019 | 45.82 | 45.90 | 45.44 | 45.79 | 6,076,638 | +0.11(+0.24%) |
Mar 26, 2019 | 45.74 | 45.82 | 45.60 | 45.67 | 2,989,377 | +0.15(+0.34%) |
Mar 25, 2019 | 45.49 | 45.60 | 45.36 | 45.52 | 6,881,733 | +0.00(+0.01%) |
Mar 22, 2019 | 45.88 | 45.96 | 45.47 | 45.52 | 10,345,996 | -1.09(-2.33%) |
Mar 21, 2019 | 46.37 | 46.61 | 46.33 | 46.60 | 10,020,095 | -0.20(-0.42%) |
Mar 20, 2019 | 46.61 | 47.01 | 46.40 | 46.80 | 4,828,854 | +0.05(+0.11%) |
Mar 19, 2019 | 46.94 | 46.97 | 46.66 | 46.75 | 3,630,516 | +0.15(+0.33%) |
Mar 18, 2019 | 46.48 | 46.60 | 46.40 | 46.59 | 2,755,060 | +0.20(+0.42%) |
Mar 15, 2019 | 46.21 | 46.42 | 46.21 | 46.40 | 6,048,113 | +0.50(+1.09%) |
Mar 14, 2019 | 45.88 | 46.00 | 45.84 | 45.90 | 3,173,611 | +0.18(+0.39%) |
Mar 13, 2019 | 45.46 | 45.74 | 45.44 | 45.72 | 3,356,506 | +0.53(+1.18%) |
Mar 12, 2019 | 45.15 | 45.26 | 45.13 | 45.18 | 2,639,878 | -0.02(-0.04%) |
Mar 11, 2019 | 44.83 | 45.20 | 44.82 | 45.20 | 2,776,998 | +0.37(+0.83%) |
Mar 08, 2019 | 44.59 | 44.84 | 44.57 | 44.83 | 4,482,837 | +0.03(+0.06%) |
Mar 07, 2019 | 45.27 | 45.30 | 44.80 | 44.80 | 5,055,222 | -0.72(-1.59%) |
Mar 06, 2019 | 45.74 | 45.74 | 41.98 | 45.52 | 3,151,117 | -0.09(-0.20%) |
Mar 05, 2019 | 45.53 | 45.70 | 45.46 | 45.62 | 3,627,496 | +0.06(+0.13%) |
Mar 04, 2019 | 45.78 | 45.82 | 45.39 | 45.56 | 4,689,001 | -0.19(-0.41%) |