Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.35 | 45.72 | 45.21 | 45.38 | 2,768,245 | -0.24(-0.52%) |
May 30, 2019 | 45.55 | 45.93 | 45.47 | 45.62 | 2,156,217 | +0.12(+0.27%) |
May 29, 2019 | 45.38 | 45.56 | 45.15 | 45.49 | 2,879,038 | +0.11(+0.25%) |
May 28, 2019 | 45.92 | 46.25 | 45.38 | 45.38 | 4,736,747 | -0.63(-1.37%) |
May 24, 2019 | 45.64 | 46.09 | 45.64 | 46.01 | 2,823,978 | +0.43(+0.95%) |
May 23, 2019 | 45.89 | 45.90 | 45.30 | 45.57 | 2,858,868 | -0.61(-1.32%) |
May 22, 2019 | 45.90 | 46.26 | 45.68 | 46.18 | 2,461,321 | +0.23(+0.50%) |
May 21, 2019 | 46.00 | 46.21 | 45.82 | 45.95 | 2,889,625 | +0.05(+0.12%) |
May 20, 2019 | 45.88 | 46.16 | 45.65 | 45.90 | 3,592,449 | -0.02(-0.04%) |
May 17, 2019 | 45.36 | 46.15 | 45.26 | 45.92 | 3,301,860 | +0.22(+0.48%) |
May 16, 2019 | 45.28 | 46.00 | 45.22 | 45.70 | 2,791,813 | +0.55(+1.21%) |
May 15, 2019 | 44.65 | 45.34 | 44.63 | 45.15 | 4,062,485 | +0.16(+0.35%) |
May 14, 2019 | 44.49 | 45.26 | 44.44 | 44.99 | 3,468,771 | +0.58(+1.31%) |
May 13, 2019 | 44.51 | 44.77 | 44.14 | 44.41 | 4,569,704 | -0.70(-1.56%) |
May 10, 2019 | 44.31 | 45.20 | 44.16 | 45.12 | 4,252,440 | +0.69(+1.54%) |
May 09, 2019 | 43.91 | 44.51 | 43.91 | 44.43 | 3,513,134 | +0.22(+0.50%) |
May 08, 2019 | 43.96 | 44.57 | 43.93 | 44.21 | 3,001,952 | +0.11(+0.26%) |
May 07, 2019 | 44.21 | 44.47 | 43.92 | 44.10 | 3,352,688 | -0.36(-0.81%) |
May 06, 2019 | 43.92 | 44.59 | 43.75 | 44.46 | 2,620,814 | +0.03(+0.06%) |
May 03, 2019 | 44.27 | 44.61 | 44.23 | 44.43 | 2,556,396 | +0.21(+0.48%) |
May 02, 2019 | 44.18 | 44.50 | 43.97 | 44.22 | 2,908,246 | +0.03(+0.06%) |
May 01, 2019 | 44.45 | 44.63 | 44.11 | 44.19 | 3,946,510 | -0.14(-0.32%) |
Apr 30, 2019 | 43.81 | 44.35 | 43.75 | 44.33 | 4,775,995 | +0.58(+1.33%) |
Apr 29, 2019 | 43.74 | 44.09 | 43.70 | 43.75 | 2,912,732 | +0.17(+0.38%) |
Apr 26, 2019 | 43.48 | 44.02 | 42.83 | 43.59 | 3,242,768 | +0.31(+0.71%) |
Apr 25, 2019 | 42.80 | 43.30 | 42.76 | 43.28 | 3,340,314 | +0.26(+0.59%) |
Apr 24, 2019 | 42.95 | 43.13 | 42.84 | 43.02 | 2,769,127 | -0.02(-0.04%) |
Apr 23, 2019 | 42.81 | 43.36 | 42.68 | 43.04 | 3,971,587 | +0.31(+0.72%) |
Apr 22, 2019 | 42.84 | 43.01 | 42.64 | 42.73 | 2,538,707 | -0.32(-0.74%) |
Apr 18, 2019 | 43.10 | 43.34 | 42.90 | 43.05 | 4,854,493 | -0.11(-0.24%) |
Apr 17, 2019 | 43.79 | 43.79 | 43.06 | 43.15 | 3,518,768 | -0.48(-1.11%) |
Apr 16, 2019 | 43.15 | 43.66 | 42.98 | 43.64 | 3,780,287 | +0.56(+1.31%) |
Apr 15, 2019 | 43.61 | 43.68 | 42.93 | 43.08 | 4,896,692 | -0.49(-1.13%) |
Apr 12, 2019 | 43.81 | 43.82 | 43.18 | 43.57 | 4,103,915 | +0.12(+0.28%) |
Apr 11, 2019 | 43.44 | 43.61 | 43.25 | 43.45 | 3,576,405 | +0.14(+0.33%) |
Apr 10, 2019 | 43.06 | 43.34 | 42.94 | 43.30 | 2,833,343 | +0.15(+0.35%) |
Apr 09, 2019 | 43.17 | 43.29 | 42.97 | 43.15 | 3,502,260 | -0.07(-0.16%) |
Apr 08, 2019 | 43.23 | 43.36 | 43.04 | 43.23 | 3,754,106 | +0.11(+0.24%) |
Apr 05, 2019 | 43.09 | 43.17 | 42.96 | 43.12 | 3,579,363 | +0.19(+0.45%) |
Apr 04, 2019 | 42.99 | 43.16 | 42.82 | 42.93 | 2,869,614 | +0.02(+0.04%) |
Apr 03, 2019 | 43.60 | 43.60 | 42.49 | 42.91 | 6,237,953 | -0.43(-0.99%) |
Apr 02, 2019 | 43.81 | 43.85 | 43.32 | 43.34 | 4,125,139 | -0.55(-1.26%) |
Apr 01, 2019 | 44.27 | 44.40 | 43.79 | 43.89 | 4,620,765 | -0.11(-0.24%) |
Mar 29, 2019 | 44.00 | 44.03 | 43.72 | 44.00 | 4,626,308 | +0.26(+0.60%) |
Mar 28, 2019 | 43.91 | 44.10 | 43.49 | 43.74 | 2,253,767 | -0.11(-0.24%) |
Mar 27, 2019 | 43.83 | 44.01 | 43.66 | 43.84 | 2,635,171 | -0.01(-0.02%) |
Mar 26, 2019 | 43.92 | 44.12 | 43.56 | 43.85 | 2,514,511 | +0.27(+0.63%) |
Mar 25, 2019 | 43.56 | 43.76 | 43.36 | 43.58 | 2,550,101 | +0.05(+0.12%) |
Mar 22, 2019 | 43.69 | 43.99 | 43.49 | 43.52 | 4,087,211 | -0.45(-1.02%) |
Mar 21, 2019 | 43.34 | 44.04 | 43.24 | 43.97 | 3,500,784 | +0.45(+1.03%) |
Mar 20, 2019 | 44.05 | 44.26 | 43.46 | 43.52 | 3,416,265 | -0.56(-1.28%) |
Mar 19, 2019 | 44.44 | 44.58 | 43.99 | 44.09 | 2,782,537 | -0.13(-0.30%) |
Mar 18, 2019 | 44.10 | 44.37 | 43.96 | 44.22 | 3,216,047 | +0.26(+0.60%) |
Mar 15, 2019 | 43.55 | 44.13 | 43.55 | 43.96 | 7,778,962 | +0.22(+0.50%) |
Mar 14, 2019 | 43.43 | 43.74 | 43.36 | 43.74 | 2,700,903 | +0.27(+0.63%) |
Mar 13, 2019 | 43.36 | 43.66 | 43.29 | 43.46 | 2,706,140 | +0.20(+0.47%) |
Mar 12, 2019 | 43.27 | 43.43 | 43.10 | 43.26 | 2,875,707 | +0.08(+0.18%) |
Mar 11, 2019 | 42.93 | 43.20 | 42.80 | 43.18 | 2,541,185 | +0.46(+1.07%) |
Mar 08, 2019 | 42.55 | 42.79 | 42.40 | 42.72 | 2,888,900 | -0.07(-0.16%) |
Mar 07, 2019 | 42.94 | 43.08 | 42.61 | 42.79 | 3,360,838 | -0.28(-0.65%) |
Mar 06, 2019 | 43.20 | 43.45 | 43.06 | 43.08 | 2,485,779 | -0.18(-0.41%) |
Mar 05, 2019 | 43.23 | 43.41 | 42.97 | 43.25 | 2,765,923 | +0.08(+0.18%) |
Mar 04, 2019 | 43.30 | 43.74 | 42.89 | 43.17 | 3,037,046 | -0.10(-0.22%) |