Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.63 | 44.07 | 42.99 | 44.01 | 1,483,500 | +0.07(+0.16%) |
May 30, 2019 | 43.76 | 44.22 | 43.76 | 43.94 | 736,548 | +0.35(+0.80%) |
May 29, 2019 | 43.87 | 43.99 | 43.39 | 43.59 | 1,174,392 | -0.49(-1.11%) |
May 28, 2019 | 44.68 | 45.01 | 44.03 | 44.08 | 2,047,831 | -0.61(-1.36%) |
May 24, 2019 | 44.88 | 45.16 | 44.59 | 44.69 | 848,100 | +0.01(+0.02%) |
May 23, 2019 | 44.70 | 44.87 | 44.29 | 44.68 | 1,949,721 | -0.30(-0.67%) |
May 22, 2019 | 44.80 | 45.12 | 44.55 | 44.98 | 1,322,392 | +0.13(+0.29%) |
May 21, 2019 | 45.00 | 45.31 | 44.80 | 44.85 | 1,441,237 | +0.05(+0.11%) |
May 20, 2019 | 44.62 | 45.06 | 44.56 | 44.80 | 1,168,766 | -0.07(-0.16%) |
May 17, 2019 | 44.75 | 45.29 | 44.75 | 44.87 | 1,285,700 | -0.20(-0.44%) |
May 16, 2019 | 45.05 | 45.73 | 44.73 | 45.07 | 2,230,658 | +0.18(+0.40%) |
May 15, 2019 | 44.60 | 45.01 | 44.50 | 44.89 | 1,156,367 | -0.02(-0.04%) |
May 14, 2019 | 44.76 | 45.25 | 44.68 | 44.91 | 1,068,179 | +0.30(+0.67%) |
May 13, 2019 | 44.84 | 45.15 | 44.49 | 44.61 | 1,185,553 | -0.99(-2.17%) |
May 10, 2019 | 45.39 | 45.62 | 44.70 | 45.60 | 1,312,000 | +0.10(+0.22%) |
May 09, 2019 | 45.31 | 45.64 | 44.61 | 45.50 | 1,257,799 | -0.22(-0.48%) |
May 08, 2019 | 45.64 | 46.06 | 45.28 | 45.72 | 1,015,147 | +0.07(+0.15%) |
May 07, 2019 | 46.39 | 46.68 | 45.24 | 45.65 | 1,129,782 | -1.04(-2.23%) |
May 06, 2019 | 46.11 | 46.78 | 45.78 | 46.69 | 1,366,757 | -0.03(-0.06%) |
May 03, 2019 | 46.46 | 47.05 | 46.46 | 46.72 | 1,409,300 | +0.37(+0.80%) |
May 02, 2019 | 46.31 | 46.48 | 44.90 | 46.35 | 3,485,570 | +0.34(+0.74%) |
May 01, 2019 | 46.31 | 46.50 | 45.93 | 46.01 | 1,577,077 | -0.37(-0.80%) |
Apr 30, 2019 | 45.70 | 46.46 | 45.26 | 46.38 | 2,048,183 | +0.79(+1.73%) |
Apr 29, 2019 | 45.48 | 45.72 | 45.09 | 45.59 | 990,131 | +0.02(+0.04%) |
Apr 26, 2019 | 45.17 | 45.57 | 45.01 | 45.57 | 1,248,700 | +0.37(+0.82%) |
Apr 25, 2019 | 44.51 | 45.33 | 44.39 | 45.20 | 1,028,560 | +0.47(+1.05%) |
Apr 24, 2019 | 43.89 | 44.76 | 43.77 | 44.73 | 1,300,105 | +0.47(+1.06%) |
Apr 23, 2019 | 42.99 | 44.36 | 42.86 | 44.26 | 2,874,539 | +1.26(+2.93%) |
Apr 22, 2019 | 43.21 | 43.70 | 42.61 | 43.00 | 2,039,183 | -0.40(-0.92%) |
Apr 18, 2019 | 43.55 | 43.81 | 42.95 | 43.40 | 1,766,100 | -0.03(-0.07%) |
Apr 17, 2019 | 45.88 | 46.07 | 43.23 | 43.43 | 1,916,720 | -2.36(-5.15%) |
Apr 16, 2019 | 47.32 | 47.44 | 45.60 | 45.79 | 1,054,412 | -1.25(-2.66%) |
Apr 15, 2019 | 47.58 | 47.63 | 47.01 | 47.04 | 833,832 | -0.50(-1.05%) |
Apr 12, 2019 | 47.68 | 47.98 | 47.38 | 47.54 | 1,217,100 | +0.15(+0.32%) |
Apr 11, 2019 | 47.53 | 47.70 | 47.28 | 47.39 | 975,685 | -0.17(-0.36%) |
Apr 10, 2019 | 47.10 | 47.76 | 47.02 | 47.56 | 1,475,525 | +0.56(+1.19%) |
Apr 09, 2019 | 46.74 | 47.12 | 46.64 | 47.00 | 1,037,137 | +0.19(+0.41%) |
Apr 08, 2019 | 47.19 | 47.49 | 46.18 | 46.81 | 2,156,826 | -0.32(-0.68%) |
Apr 05, 2019 | 47.48 | 47.95 | 47.05 | 47.13 | 1,752,700 | -0.18(-0.38%) |
Apr 04, 2019 | 47.56 | 47.56 | 46.93 | 47.31 | 2,011,768 | -0.21(-0.44%) |
Apr 03, 2019 | 48.31 | 48.32 | 47.51 | 47.52 | 1,494,855 | -0.65(-1.35%) |
Apr 02, 2019 | 48.25 | 48.38 | 47.95 | 48.17 | 1,216,609 | -0.02(-0.04%) |
Apr 01, 2019 | 48.54 | 48.82 | 47.92 | 48.19 | 1,863,153 | -0.21(-0.43%) |
Mar 29, 2019 | 47.71 | 48.44 | 47.53 | 48.40 | 1,527,100 | +0.87(+1.83%) |
Mar 28, 2019 | 47.08 | 47.56 | 46.87 | 47.53 | 1,103,993 | +0.62(+1.32%) |
Mar 27, 2019 | 47.24 | 47.33 | 46.38 | 46.91 | 1,317,980 | -0.33(-0.70%) |
Mar 26, 2019 | 47.08 | 47.56 | 46.97 | 47.24 | 1,008,064 | +0.43(+0.92%) |
Mar 25, 2019 | 46.98 | 47.01 | 46.54 | 46.81 | 994,822 | -0.04(-0.09%) |
Mar 22, 2019 | 47.57 | 47.75 | 46.82 | 46.85 | 933,600 | -0.87(-1.82%) |
Mar 21, 2019 | 47.26 | 47.78 | 47.23 | 47.72 | 1,188,524 | +0.42(+0.89%) |
Mar 20, 2019 | 47.44 | 47.65 | 46.99 | 47.30 | 1,320,054 | -0.13(-0.27%) |
Mar 19, 2019 | 47.27 | 47.59 | 47.01 | 47.43 | 1,278,177 | +0.25(+0.53%) |
Mar 18, 2019 | 47.61 | 47.75 | 46.68 | 47.18 | 2,763,170 | -0.45(-0.94%) |
Mar 15, 2019 | 47.50 | 47.83 | 47.39 | 47.63 | 2,379,600 | +0.27(+0.57%) |
Mar 14, 2019 | 47.37 | 47.47 | 46.97 | 47.36 | 2,008,810 | -0.03(-0.06%) |
Mar 13, 2019 | 47.36 | 48.00 | 46.84 | 47.39 | 1,654,135 | +0.18(+0.38%) |
Mar 12, 2019 | 47.04 | 47.44 | 46.80 | 47.21 | 1,129,645 | +0.26(+0.55%) |
Mar 11, 2019 | 46.70 | 46.97 | 46.54 | 46.95 | 2,546,811 | +0.34(+0.73%) |
Mar 08, 2019 | 46.54 | 46.72 | 45.98 | 46.61 | 1,020,300 | -0.20(-0.43%) |
Mar 07, 2019 | 46.78 | 46.94 | 46.40 | 46.81 | 1,717,565 | +0.09(+0.19%) |
Mar 06, 2019 | 47.50 | 47.62 | 46.52 | 46.72 | 1,527,820 | -0.78(-1.64%) |
Mar 05, 2019 | 47.43 | 47.69 | 47.16 | 47.50 | 1,339,921 | +0.08(+0.17%) |
Mar 04, 2019 | 48.11 | 48.11 | 46.84 | 47.42 | 1,526,317 | -0.50(-1.04%) |