Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.69 | 43.96 | 43.37 | 43.50 | 9,586,417 | -0.93(-2.09%) |
May 30, 2019 | 45.31 | 45.63 | 44.00 | 44.43 | 7,707,614 | -0.77(-1.71%) |
May 29, 2019 | 44.47 | 45.32 | 44.30 | 45.20 | 7,967,832 | +0.27(+0.60%) |
May 28, 2019 | 45.29 | 45.54 | 44.92 | 44.93 | 6,281,987 | -0.61(-1.35%) |
May 24, 2019 | 45.20 | 45.66 | 45.12 | 45.55 | 4,618,666 | +0.61(+1.37%) |
May 23, 2019 | 45.39 | 45.48 | 44.56 | 44.93 | 11,851,262 | -1.06(-2.30%) |
May 22, 2019 | 46.33 | 46.40 | 45.86 | 45.99 | 5,040,336 | -0.52(-1.12%) |
May 21, 2019 | 46.38 | 46.73 | 46.37 | 46.51 | 5,337,920 | +0.32(+0.69%) |
May 20, 2019 | 45.77 | 46.45 | 45.72 | 46.19 | 4,974,088 | +0.23(+0.51%) |
May 17, 2019 | 45.90 | 46.74 | 45.82 | 45.96 | 7,410,414 | -0.39(-0.84%) |
May 16, 2019 | 46.15 | 46.65 | 46.09 | 46.35 | 7,691,261 | +0.49(+1.08%) |
May 15, 2019 | 45.89 | 45.99 | 45.22 | 45.85 | 10,544,732 | -0.58(-1.25%) |
May 14, 2019 | 45.93 | 46.79 | 45.71 | 46.43 | 7,849,492 | +0.66(+1.44%) |
May 13, 2019 | 46.78 | 47.02 | 45.58 | 45.77 | 12,407,455 | -1.95(-4.08%) |
May 10, 2019 | 47.39 | 47.83 | 46.84 | 47.72 | 7,934,964 | +0.13(+0.27%) |
May 09, 2019 | 47.03 | 47.72 | 46.79 | 47.59 | 8,569,806 | -0.02(-0.04%) |
May 08, 2019 | 47.92 | 48.20 | 47.58 | 47.61 | 7,704,316 | -0.52(-1.08%) |
May 07, 2019 | 48.39 | 48.56 | 47.81 | 48.13 | 7,357,563 | -0.86(-1.75%) |
May 06, 2019 | 48.30 | 49.15 | 48.02 | 48.99 | 9,537,515 | -0.08(-0.16%) |
May 03, 2019 | 48.60 | 49.11 | 48.42 | 49.07 | 10,327,066 | +0.70(+1.45%) |
May 02, 2019 | 47.84 | 48.52 | 47.84 | 48.36 | 6,706,401 | +0.62(+1.29%) |
May 01, 2019 | 48.33 | 48.74 | 47.51 | 47.75 | 18,577,756 | -0.59(-1.22%) |
Apr 30, 2019 | 48.70 | 48.78 | 48.10 | 48.34 | 6,769,001 | -0.23(-0.46%) |
Apr 29, 2019 | 48.10 | 48.91 | 48.03 | 48.56 | 8,533,605 | +0.63(+1.32%) |
Apr 26, 2019 | 47.21 | 47.96 | 47.06 | 47.93 | 8,824,643 | +0.49(+1.02%) |
Apr 25, 2019 | 47.45 | 47.72 | 46.92 | 47.45 | 5,673,035 | -0.18(-0.38%) |
Apr 24, 2019 | 47.44 | 47.90 | 47.08 | 47.63 | 6,772,249 | +0.00(+0.00%) |
Apr 23, 2019 | 46.61 | 47.73 | 46.47 | 47.63 | 8,802,578 | +1.00(+2.14%) |
Apr 22, 2019 | 46.88 | 47.07 | 46.41 | 46.63 | 5,958,882 | -0.39(-0.83%) |
Apr 18, 2019 | 47.47 | 47.55 | 46.90 | 47.02 | 13,947,542 | -0.59(-1.24%) |
Apr 17, 2019 | 47.82 | 47.82 | 47.19 | 47.61 | 6,543,571 | +0.02(+0.04%) |
Apr 16, 2019 | 46.69 | 47.62 | 46.56 | 47.59 | 11,592,168 | +0.87(+1.87%) |
Apr 15, 2019 | 47.48 | 47.57 | 46.58 | 46.72 | 8,953,895 | -0.79(-1.66%) |
Apr 12, 2019 | 47.09 | 47.69 | 46.60 | 47.51 | 14,614,542 | +0.98(+2.10%) |
Apr 11, 2019 | 46.41 | 46.92 | 46.23 | 46.53 | 8,063,429 | +0.20(+0.43%) |
Apr 10, 2019 | 45.92 | 46.35 | 45.47 | 46.33 | 11,313,661 | +0.42(+0.92%) |
Apr 09, 2019 | 46.44 | 46.52 | 45.80 | 45.90 | 9,777,177 | -0.82(-1.76%) |
Apr 08, 2019 | 46.64 | 46.92 | 46.38 | 46.73 | 5,761,146 | +0.00(+0.00%) |
Apr 05, 2019 | 46.56 | 46.79 | 46.25 | 46.73 | 7,832,570 | +0.21(+0.45%) |
Apr 04, 2019 | 45.78 | 46.64 | 45.74 | 46.52 | 10,730,482 | +0.65(+1.42%) |
Apr 03, 2019 | 46.15 | 46.54 | 45.71 | 45.87 | 11,087,656 | +0.10(+0.23%) |
Apr 02, 2019 | 45.62 | 46.15 | 45.39 | 45.76 | 8,998,883 | +0.00(+0.00%) |
Apr 01, 2019 | 44.91 | 45.81 | 44.86 | 45.76 | 16,534,936 | +1.29(+2.90%) |
Mar 29, 2019 | 45.00 | 45.11 | 44.29 | 44.47 | 11,403,986 | -0.10(-0.23%) |
Mar 28, 2019 | 44.13 | 44.62 | 43.82 | 44.58 | 15,398,201 | +0.58(+1.32%) |
Mar 27, 2019 | 43.80 | 44.24 | 43.49 | 44.00 | 12,048,056 | +0.10(+0.22%) |
Mar 26, 2019 | 43.24 | 43.95 | 43.16 | 43.90 | 19,067,812 | +1.05(+2.45%) |
Mar 25, 2019 | 42.72 | 43.30 | 42.42 | 42.85 | 20,355,612 | +0.06(+0.14%) |
Mar 22, 2019 | 44.19 | 44.28 | 42.43 | 42.79 | 27,539,304 | -1.94(-4.34%) |
Mar 21, 2019 | 45.08 | 45.44 | 44.51 | 44.73 | 21,468,740 | -0.63(-1.39%) |
Mar 20, 2019 | 46.85 | 47.08 | 45.31 | 45.37 | 19,438,938 | -1.60(-3.41%) |
Mar 19, 2019 | 48.41 | 48.45 | 46.88 | 46.97 | 8,863,183 | -1.20(-2.50%) |
Mar 18, 2019 | 47.58 | 48.30 | 47.57 | 48.17 | 11,507,388 | +0.69(+1.46%) |
Mar 15, 2019 | 47.40 | 47.90 | 47.37 | 47.48 | 8,502,110 | -0.03(-0.06%) |
Mar 14, 2019 | 47.37 | 47.61 | 47.24 | 47.51 | 6,008,863 | +0.12(+0.25%) |
Mar 13, 2019 | 47.29 | 47.55 | 47.05 | 47.39 | 7,477,739 | +0.36(+0.77%) |
Mar 12, 2019 | 47.20 | 47.37 | 46.80 | 47.02 | 8,518,594 | -0.10(-0.22%) |
Mar 11, 2019 | 46.89 | 47.27 | 46.70 | 47.13 | 6,132,583 | +0.37(+0.79%) |
Mar 08, 2019 | 46.22 | 46.91 | 46.17 | 46.76 | 6,436,749 | +0.09(+0.20%) |
Mar 07, 2019 | 47.19 | 47.33 | 46.42 | 46.66 | 9,105,283 | -0.82(-1.73%) |
Mar 06, 2019 | 48.52 | 48.67 | 47.38 | 47.48 | 10,062,393 | -1.19(-2.44%) |
Mar 05, 2019 | 48.73 | 48.88 | 48.04 | 48.67 | 5,507,363 | -0.09(-0.19%) |
Mar 04, 2019 | 48.96 | 49.39 | 48.37 | 48.77 | 4,408,230 | -0.23(-0.47%) |