Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.34 | 43.72 | 43.23 | 43.67 | 4,808,928 | +0.41(+0.94%) |
May 30, 2019 | 43.26 | 43.53 | 43.12 | 43.26 | 3,987,724 | +0.09(+0.21%) |
May 29, 2019 | 43.86 | 43.93 | 43.08 | 43.17 | 3,930,330 | -0.55(-1.25%) |
May 28, 2019 | 44.40 | 44.46 | 43.63 | 43.72 | 5,678,017 | -0.64(-1.45%) |
May 24, 2019 | 44.40 | 44.70 | 44.31 | 44.36 | 3,467,240 | +0.01(+0.02%) |
May 23, 2019 | 44.24 | 44.43 | 44.12 | 44.35 | 5,513,628 | +0.19(+0.42%) |
May 22, 2019 | 44.12 | 44.26 | 43.99 | 44.17 | 4,783,879 | +0.11(+0.26%) |
May 21, 2019 | 44.14 | 44.43 | 43.95 | 44.05 | 4,208,524 | -0.09(-0.20%) |
May 20, 2019 | 44.07 | 44.22 | 43.91 | 44.14 | 4,238,519 | +0.21(+0.48%) |
May 17, 2019 | 43.32 | 44.08 | 43.27 | 43.93 | 5,938,905 | +0.31(+0.71%) |
May 16, 2019 | 43.24 | 43.80 | 43.18 | 43.62 | 6,521,951 | +0.34(+0.78%) |
May 15, 2019 | 43.36 | 43.56 | 43.25 | 43.28 | 4,998,867 | +0.01(+0.02%) |
May 14, 2019 | 43.49 | 43.59 | 43.17 | 43.27 | 5,322,733 | -0.38(-0.87%) |
May 13, 2019 | 43.01 | 43.68 | 42.96 | 43.65 | 8,034,206 | +0.59(+1.37%) |
May 10, 2019 | 42.14 | 43.10 | 42.14 | 43.06 | 5,162,916 | +0.81(+1.93%) |
May 09, 2019 | 42.17 | 42.44 | 42.10 | 42.25 | 5,056,541 | +0.13(+0.31%) |
May 08, 2019 | 42.63 | 42.76 | 42.09 | 42.12 | 4,914,297 | -0.53(-1.25%) |
May 07, 2019 | 42.77 | 42.94 | 42.47 | 42.65 | 4,408,973 | -0.12(-0.28%) |
May 06, 2019 | 42.89 | 43.09 | 42.64 | 42.77 | 4,999,481 | -0.19(-0.43%) |
May 03, 2019 | 42.67 | 43.06 | 42.57 | 42.96 | 4,326,330 | +0.40(+0.93%) |
May 02, 2019 | 42.44 | 42.85 | 42.15 | 42.56 | 6,001,211 | +0.19(+0.44%) |
May 01, 2019 | 42.14 | 42.93 | 42.09 | 42.38 | 7,507,720 | -0.56(-1.32%) |
Apr 30, 2019 | 42.24 | 43.00 | 42.10 | 42.94 | 8,947,002 | +0.77(+1.84%) |
Apr 29, 2019 | 42.31 | 42.38 | 41.99 | 42.17 | 4,108,641 | -0.23(-0.53%) |
Apr 26, 2019 | 42.53 | 42.76 | 42.34 | 42.39 | 3,483,298 | +0.08(+0.19%) |
Apr 25, 2019 | 42.01 | 42.46 | 41.88 | 42.31 | 3,415,162 | +0.17(+0.40%) |
Apr 24, 2019 | 41.86 | 42.25 | 41.83 | 42.14 | 3,804,409 | +0.31(+0.75%) |
Apr 23, 2019 | 41.92 | 42.10 | 41.51 | 41.83 | 5,271,079 | -0.07(-0.17%) |
Apr 22, 2019 | 41.92 | 42.12 | 41.80 | 41.90 | 4,077,712 | -0.02(-0.06%) |
Apr 18, 2019 | 42.03 | 42.32 | 41.88 | 41.92 | 4,606,803 | -0.16(-0.38%) |
Apr 17, 2019 | 42.36 | 42.36 | 42.01 | 42.09 | 4,439,856 | -0.19(-0.44%) |
Apr 16, 2019 | 42.45 | 42.75 | 42.09 | 42.27 | 6,923,889 | -0.27(-0.63%) |
Apr 15, 2019 | 42.36 | 42.61 | 42.26 | 42.54 | 6,117,670 | +0.18(+0.42%) |
Apr 12, 2019 | 41.92 | 42.37 | 41.66 | 42.36 | 4,733,469 | +0.31(+0.73%) |
Apr 11, 2019 | 41.87 | 42.14 | 41.75 | 42.05 | 5,554,102 | +0.28(+0.68%) |
Apr 10, 2019 | 41.95 | 42.30 | 41.71 | 41.77 | 5,533,149 | -0.15(-0.35%) |
Apr 09, 2019 | 41.55 | 41.94 | 41.49 | 41.92 | 4,923,425 | +0.36(+0.85%) |
Apr 08, 2019 | 41.65 | 41.71 | 41.38 | 41.56 | 4,555,970 | -0.11(-0.27%) |
Apr 05, 2019 | 41.38 | 41.72 | 41.23 | 41.67 | 4,936,480 | +0.36(+0.88%) |
Apr 04, 2019 | 41.70 | 41.71 | 41.06 | 41.31 | 4,810,328 | -0.24(-0.58%) |
Apr 03, 2019 | 41.63 | 41.69 | 41.30 | 41.55 | 5,768,826 | -0.11(-0.27%) |
Apr 02, 2019 | 41.55 | 41.68 | 41.16 | 41.67 | 5,019,718 | +0.19(+0.45%) |
Apr 01, 2019 | 41.70 | 41.70 | 41.13 | 41.48 | 6,270,219 | -0.22(-0.52%) |
Mar 29, 2019 | 41.53 | 41.70 | 41.32 | 41.70 | 7,502,632 | +0.27(+0.64%) |
Mar 28, 2019 | 42.18 | 42.21 | 41.36 | 41.43 | 5,642,083 | -0.71(-1.68%) |
Mar 27, 2019 | 42.42 | 42.48 | 41.95 | 42.14 | 4,264,854 | -0.24(-0.57%) |
Mar 26, 2019 | 42.04 | 42.39 | 41.96 | 42.38 | 4,031,675 | +0.39(+0.92%) |
Mar 25, 2019 | 41.96 | 42.12 | 41.75 | 42.00 | 3,771,809 | +0.14(+0.33%) |
Mar 22, 2019 | 41.74 | 42.21 | 41.60 | 41.86 | 7,520,603 | +0.25(+0.60%) |
Mar 21, 2019 | 41.26 | 41.68 | 41.23 | 41.61 | 3,831,748 | +0.31(+0.76%) |
Mar 20, 2019 | 41.17 | 41.59 | 41.06 | 41.29 | 5,256,385 | +0.15(+0.37%) |
Mar 19, 2019 | 41.78 | 41.79 | 40.96 | 41.14 | 7,746,639 | -0.64(-1.53%) |
Mar 18, 2019 | 41.86 | 41.89 | 41.59 | 41.78 | 5,507,502 | -0.06(-0.15%) |
Mar 15, 2019 | 41.54 | 41.90 | 41.39 | 41.84 | 10,349,506 | +0.27(+0.64%) |
Mar 14, 2019 | 41.75 | 41.92 | 41.51 | 41.58 | 5,820,449 | -0.16(-0.39%) |
Mar 13, 2019 | 41.67 | 41.85 | 41.53 | 41.74 | 5,442,030 | +0.04(+0.10%) |
Mar 12, 2019 | 41.50 | 41.81 | 41.46 | 41.70 | 6,411,593 | +0.23(+0.54%) |
Mar 11, 2019 | 41.08 | 41.48 | 41.03 | 41.47 | 7,047,284 | +0.40(+0.98%) |
Mar 08, 2019 | 40.76 | 41.07 | 40.59 | 41.07 | 5,005,886 | +0.33(+0.81%) |
Mar 07, 2019 | 40.56 | 40.86 | 40.48 | 40.74 | 6,325,006 | +0.29(+0.72%) |
Mar 06, 2019 | 40.53 | 40.60 | 40.29 | 40.45 | 4,465,905 | +0.05(+0.12%) |
Mar 05, 2019 | 40.34 | 40.60 | 40.31 | 40.40 | 4,897,161 | -0.02(-0.06%) |
Mar 04, 2019 | 40.42 | 40.50 | 40.04 | 40.42 | 5,055,129 | +0.10(+0.24%) |