Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.85 | 44.93 | 44.20 | 44.56 | 5,868,618 | -0.76(-1.68%) |
May 30, 2019 | 45.19 | 45.59 | 45.02 | 45.32 | 3,768,495 | +0.28(+0.62%) |
May 29, 2019 | 45.30 | 45.33 | 44.65 | 45.04 | 4,433,249 | -0.39(-0.86%) |
May 28, 2019 | 45.89 | 46.28 | 45.38 | 45.43 | 6,626,889 | -0.60(-1.31%) |
May 24, 2019 | 45.77 | 46.11 | 45.54 | 46.04 | 3,766,977 | +0.49(+1.07%) |
May 23, 2019 | 45.56 | 45.57 | 44.96 | 45.55 | 5,828,760 | -0.31(-0.69%) |
May 22, 2019 | 45.64 | 46.13 | 45.44 | 45.86 | 5,052,513 | +0.05(+0.11%) |
May 21, 2019 | 46.05 | 46.09 | 45.45 | 45.81 | 5,304,632 | +0.06(+0.13%) |
May 20, 2019 | 45.75 | 46.26 | 45.51 | 45.75 | 6,548,028 | +0.05(+0.11%) |
May 17, 2019 | 45.09 | 45.98 | 44.99 | 45.70 | 5,643,647 | +0.12(+0.27%) |
May 16, 2019 | 45.34 | 46.22 | 45.34 | 45.57 | 6,246,377 | +0.33(+0.73%) |
May 15, 2019 | 44.57 | 45.53 | 44.33 | 45.24 | 7,064,024 | +0.32(+0.72%) |
May 14, 2019 | 44.26 | 45.26 | 44.26 | 44.92 | 7,843,591 | +0.66(+1.50%) |
May 13, 2019 | 44.48 | 44.74 | 43.69 | 44.26 | 6,755,918 | -0.80(-1.78%) |
May 10, 2019 | 44.05 | 45.09 | 43.72 | 45.06 | 6,623,641 | +0.71(+1.59%) |
May 09, 2019 | 43.36 | 44.43 | 43.09 | 44.35 | 6,954,554 | +0.76(+1.74%) |
May 08, 2019 | 43.66 | 45.36 | 43.48 | 43.59 | 12,644,587 | -0.30(-0.68%) |
May 07, 2019 | 44.27 | 44.77 | 43.63 | 43.89 | 33,534,466 | +2.78(+6.77%) |
May 06, 2019 | 40.39 | 41.11 | 40.27 | 41.11 | 6,865,957 | +0.00(+0.00%) |
May 03, 2019 | 40.92 | 41.33 | 40.78 | 41.11 | 7,290,418 | +0.27(+0.66%) |
May 02, 2019 | 41.03 | 41.40 | 40.57 | 40.84 | 5,447,705 | -0.06(-0.15%) |
May 01, 2019 | 41.45 | 41.71 | 40.88 | 40.90 | 4,898,247 | -0.61(-1.47%) |
Apr 30, 2019 | 41.01 | 41.53 | 40.88 | 41.51 | 6,234,335 | +0.51(+1.23%) |
Apr 29, 2019 | 40.27 | 41.11 | 40.21 | 41.00 | 5,099,246 | +0.82(+2.04%) |
Apr 26, 2019 | 39.44 | 40.22 | 39.21 | 40.18 | 3,519,085 | +0.75(+1.90%) |
Apr 25, 2019 | 39.68 | 39.86 | 39.20 | 39.43 | 6,878,954 | -0.48(-1.20%) |
Apr 24, 2019 | 39.91 | 40.31 | 39.81 | 39.91 | 4,642,208 | -0.21(-0.52%) |
Apr 23, 2019 | 39.96 | 40.19 | 39.75 | 40.12 | 5,771,989 | -0.02(-0.04%) |
Apr 22, 2019 | 40.13 | 40.40 | 39.89 | 40.14 | 3,015,252 | -0.03(-0.09%) |
Apr 18, 2019 | 40.05 | 40.52 | 39.97 | 40.17 | 4,273,879 | +0.06(+0.15%) |
Apr 17, 2019 | 40.79 | 40.84 | 39.81 | 40.11 | 4,183,772 | -0.67(-1.65%) |
Apr 16, 2019 | 40.18 | 40.91 | 40.17 | 40.78 | 5,397,524 | +0.82(+2.05%) |
Apr 15, 2019 | 40.29 | 40.40 | 39.89 | 39.96 | 4,316,300 | -0.34(-0.84%) |
Apr 12, 2019 | 40.14 | 40.97 | 40.11 | 40.30 | 5,658,317 | +0.42(+1.05%) |
Apr 11, 2019 | 39.61 | 39.98 | 39.33 | 39.88 | 4,962,820 | +0.72(+1.85%) |
Apr 10, 2019 | 38.89 | 39.27 | 38.59 | 39.16 | 2,182,216 | +0.22(+0.56%) |
Apr 09, 2019 | 38.91 | 39.03 | 38.48 | 38.94 | 3,893,142 | -0.21(-0.53%) |
Apr 08, 2019 | 39.24 | 39.40 | 38.93 | 39.15 | 2,460,608 | -0.16(-0.40%) |
Apr 05, 2019 | 39.00 | 39.53 | 38.97 | 39.31 | 4,657,464 | +0.39(+1.01%) |
Apr 04, 2019 | 38.30 | 39.01 | 38.24 | 38.92 | 4,301,621 | +0.64(+1.66%) |
Apr 03, 2019 | 38.34 | 38.54 | 38.12 | 38.28 | 4,000,112 | +0.28(+0.73%) |
Apr 02, 2019 | 38.36 | 38.68 | 37.82 | 38.00 | 3,924,056 | -0.38(-1.00%) |
Apr 01, 2019 | 37.97 | 38.64 | 37.92 | 38.38 | 4,258,149 | +0.81(+2.16%) |
Mar 29, 2019 | 37.91 | 38.02 | 37.39 | 37.57 | 4,938,134 | -0.03(-0.09%) |
Mar 28, 2019 | 37.75 | 37.96 | 37.01 | 37.61 | 3,413,272 | -0.03(-0.09%) |
Mar 27, 2019 | 37.59 | 37.92 | 37.50 | 37.64 | 3,524,311 | +0.08(+0.21%) |
Mar 26, 2019 | 37.33 | 37.76 | 37.21 | 37.56 | 3,390,492 | +0.52(+1.41%) |
Mar 25, 2019 | 37.23 | 37.44 | 36.80 | 37.04 | 4,486,639 | -0.15(-0.40%) |
Mar 22, 2019 | 37.52 | 37.63 | 36.81 | 37.19 | 6,200,975 | -0.71(-1.87%) |
Mar 21, 2019 | 37.14 | 38.28 | 37.09 | 37.90 | 5,399,154 | +0.41(+1.09%) |
Mar 20, 2019 | 38.10 | 38.40 | 37.37 | 37.48 | 5,528,337 | -0.79(-2.05%) |
Mar 19, 2019 | 38.87 | 39.27 | 38.19 | 38.27 | 5,833,844 | -0.37(-0.95%) |
Mar 18, 2019 | 38.63 | 38.99 | 38.56 | 38.64 | 4,051,915 | +0.21(+0.54%) |
Mar 15, 2019 | 38.03 | 38.51 | 38.03 | 38.43 | 8,521,857 | +0.25(+0.66%) |
Mar 14, 2019 | 37.94 | 38.38 | 37.84 | 38.17 | 5,454,446 | +0.24(+0.64%) |
Mar 13, 2019 | 37.51 | 38.24 | 37.40 | 37.93 | 6,857,986 | +0.64(+1.72%) |
Mar 12, 2019 | 37.11 | 37.62 | 37.09 | 37.29 | 4,169,577 | +0.20(+0.54%) |
Mar 11, 2019 | 36.78 | 37.31 | 36.67 | 37.09 | 3,529,182 | +0.54(+1.47%) |
Mar 08, 2019 | 35.77 | 36.57 | 35.60 | 36.55 | 4,844,028 | +0.34(+0.93%) |
Mar 07, 2019 | 36.51 | 36.75 | 36.01 | 36.22 | 6,888,812 | -0.60(-1.62%) |
Mar 06, 2019 | 37.31 | 37.53 | 36.69 | 36.81 | 6,080,188 | -0.58(-1.55%) |
Mar 05, 2019 | 37.66 | 37.67 | 36.93 | 37.39 | 5,236,676 | -0.29(-0.78%) |
Mar 04, 2019 | 37.61 | 38.07 | 36.94 | 37.69 | 10,984,376 | +0.24(+0.65%) |