Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.61 | 45.98 | 45.47 | 45.64 | 2,752,461 | -0.24(-0.52%) |
May 30, 2019 | 45.81 | 46.19 | 45.73 | 45.88 | 2,143,922 | +0.12(+0.27%) |
May 29, 2019 | 45.64 | 45.83 | 45.41 | 45.75 | 2,862,622 | +0.12(+0.25%) |
May 28, 2019 | 46.18 | 46.52 | 45.64 | 45.64 | 4,709,739 | -0.63(-1.37%) |
May 24, 2019 | 45.91 | 46.35 | 45.91 | 46.27 | 2,807,876 | +0.44(+0.95%) |
May 23, 2019 | 46.15 | 46.16 | 45.56 | 45.83 | 2,842,567 | -0.61(-1.32%) |
May 22, 2019 | 46.16 | 46.52 | 45.94 | 46.45 | 2,447,287 | +0.23(+0.50%) |
May 21, 2019 | 46.26 | 46.47 | 46.08 | 46.22 | 2,873,149 | +0.05(+0.12%) |
May 20, 2019 | 46.15 | 46.42 | 45.92 | 46.16 | 3,571,965 | -0.02(-0.04%) |
May 17, 2019 | 45.62 | 46.41 | 45.52 | 46.18 | 3,283,033 | +0.22(+0.48%) |
May 16, 2019 | 45.54 | 46.26 | 45.48 | 45.96 | 2,775,895 | +0.55(+1.21%) |
May 15, 2019 | 44.91 | 45.60 | 44.89 | 45.41 | 4,039,321 | +0.16(+0.35%) |
May 14, 2019 | 44.75 | 45.52 | 44.69 | 45.25 | 3,448,992 | +0.58(+1.31%) |
May 13, 2019 | 44.77 | 45.02 | 44.39 | 44.67 | 4,543,648 | -0.71(-1.56%) |
May 10, 2019 | 44.56 | 45.46 | 44.41 | 45.38 | 4,228,193 | +0.69(+1.55%) |
May 09, 2019 | 44.16 | 44.76 | 44.16 | 44.69 | 3,493,102 | +0.22(+0.50%) |
May 08, 2019 | 44.22 | 44.83 | 44.18 | 44.46 | 2,984,836 | +0.12(+0.26%) |
May 07, 2019 | 44.46 | 44.73 | 44.17 | 44.35 | 3,333,571 | -0.36(-0.81%) |
May 06, 2019 | 44.17 | 44.85 | 44.00 | 44.71 | 2,605,870 | +0.03(+0.06%) |
May 03, 2019 | 44.53 | 44.86 | 44.49 | 44.69 | 2,541,819 | +0.21(+0.48%) |
May 02, 2019 | 44.44 | 44.76 | 44.22 | 44.47 | 2,891,663 | +0.03(+0.06%) |
May 01, 2019 | 44.70 | 44.88 | 44.37 | 44.45 | 3,924,007 | -0.14(-0.32%) |
Apr 30, 2019 | 44.07 | 44.61 | 44.00 | 44.59 | 4,748,763 | +0.58(+1.33%) |
Apr 29, 2019 | 43.99 | 44.34 | 43.95 | 44.00 | 2,896,124 | +0.17(+0.38%) |
Apr 26, 2019 | 43.73 | 44.27 | 43.07 | 43.84 | 3,224,278 | +0.31(+0.71%) |
Apr 25, 2019 | 43.05 | 43.55 | 43.00 | 43.53 | 3,321,267 | +0.26(+0.59%) |
Apr 24, 2019 | 43.20 | 43.38 | 43.08 | 43.27 | 2,753,338 | -0.02(-0.04%) |
Apr 23, 2019 | 43.06 | 43.61 | 42.92 | 43.29 | 3,948,942 | +0.31(+0.72%) |
Apr 22, 2019 | 43.08 | 43.25 | 42.88 | 42.98 | 2,524,231 | -0.32(-0.74%) |
Apr 18, 2019 | 43.35 | 43.59 | 43.15 | 43.30 | 4,826,813 | -0.11(-0.24%) |
Apr 17, 2019 | 44.04 | 44.04 | 43.30 | 43.40 | 3,498,704 | -0.49(-1.11%) |
Apr 16, 2019 | 43.40 | 43.91 | 43.23 | 43.89 | 3,758,733 | +0.57(+1.31%) |
Apr 15, 2019 | 43.86 | 43.93 | 43.18 | 43.32 | 4,868,772 | -0.50(-1.13%) |
Apr 12, 2019 | 44.07 | 44.07 | 43.43 | 43.82 | 4,080,515 | +0.12(+0.28%) |
Apr 11, 2019 | 43.69 | 43.86 | 43.50 | 43.69 | 3,556,013 | +0.14(+0.33%) |
Apr 10, 2019 | 43.30 | 43.58 | 43.19 | 43.55 | 2,817,188 | +0.15(+0.35%) |
Apr 09, 2019 | 43.42 | 43.54 | 43.22 | 43.40 | 3,482,290 | -0.07(-0.16%) |
Apr 08, 2019 | 43.47 | 43.61 | 43.29 | 43.47 | 3,732,701 | +0.11(+0.24%) |
Apr 05, 2019 | 43.34 | 43.42 | 43.20 | 43.37 | 3,558,954 | +0.19(+0.45%) |
Apr 04, 2019 | 43.23 | 43.41 | 43.07 | 43.17 | 2,853,252 | +0.02(+0.04%) |
Apr 03, 2019 | 43.85 | 43.85 | 42.73 | 43.15 | 6,202,385 | -0.43(-0.99%) |
Apr 02, 2019 | 44.06 | 44.11 | 43.57 | 43.59 | 4,101,618 | -0.56(-1.26%) |
Apr 01, 2019 | 44.53 | 44.66 | 44.04 | 44.15 | 4,594,418 | -0.11(-0.24%) |
Mar 29, 2019 | 44.25 | 44.29 | 43.97 | 44.25 | 4,599,930 | +0.27(+0.60%) |
Mar 28, 2019 | 44.16 | 44.36 | 43.74 | 43.99 | 2,240,916 | -0.11(-0.24%) |
Mar 27, 2019 | 44.08 | 44.27 | 43.92 | 44.09 | 2,620,145 | -0.01(-0.02%) |
Mar 26, 2019 | 44.17 | 44.37 | 43.81 | 44.10 | 2,500,174 | +0.27(+0.63%) |
Mar 25, 2019 | 43.81 | 44.01 | 43.61 | 43.83 | 2,535,561 | +0.05(+0.12%) |
Mar 22, 2019 | 43.94 | 44.24 | 43.74 | 43.77 | 4,063,906 | -0.45(-1.02%) |
Mar 21, 2019 | 43.59 | 44.29 | 43.49 | 44.23 | 3,480,823 | +0.45(+1.03%) |
Mar 20, 2019 | 44.30 | 44.52 | 43.71 | 43.77 | 3,396,785 | -0.57(-1.28%) |
Mar 19, 2019 | 44.69 | 44.84 | 44.24 | 44.34 | 2,766,671 | -0.13(-0.30%) |
Mar 18, 2019 | 44.35 | 44.62 | 44.21 | 44.47 | 3,197,710 | +0.27(+0.60%) |
Mar 15, 2019 | 43.80 | 44.38 | 43.80 | 44.21 | 7,734,607 | +0.22(+0.50%) |
Mar 14, 2019 | 43.68 | 43.99 | 43.61 | 43.99 | 2,685,503 | +0.27(+0.63%) |
Mar 13, 2019 | 43.61 | 43.91 | 43.53 | 43.71 | 2,690,710 | +0.20(+0.47%) |
Mar 12, 2019 | 43.52 | 43.68 | 43.35 | 43.51 | 2,859,310 | +0.08(+0.18%) |
Mar 11, 2019 | 43.18 | 43.45 | 43.05 | 43.43 | 2,526,696 | +0.46(+1.07%) |
Mar 08, 2019 | 42.79 | 43.04 | 42.64 | 42.97 | 2,872,428 | -0.07(-0.16%) |
Mar 07, 2019 | 43.19 | 43.33 | 42.85 | 43.04 | 3,341,675 | -0.28(-0.65%) |
Mar 06, 2019 | 43.45 | 43.69 | 43.30 | 43.32 | 2,471,605 | -0.18(-0.41%) |
Mar 05, 2019 | 43.47 | 43.66 | 43.21 | 43.50 | 2,750,152 | +0.08(+0.18%) |
Mar 04, 2019 | 43.55 | 44.00 | 43.14 | 43.42 | 3,019,729 | -0.10(-0.22%) |