Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.56 | 43.60 | 42.30 | 42.43 | 2,168,500 | -1.65(-3.75%) |
May 30, 2019 | 44.20 | 44.53 | 43.87 | 44.08 | 1,676,905 | +0.07(+0.15%) |
May 29, 2019 | 43.72 | 44.17 | 43.61 | 44.02 | 1,417,074 | -0.07(-0.15%) |
May 28, 2019 | 44.12 | 44.38 | 43.88 | 44.08 | 4,818,177 | -0.08(-0.18%) |
May 24, 2019 | 43.99 | 44.89 | 43.72 | 44.16 | 1,609,403 | +0.51(+1.18%) |
May 23, 2019 | 44.31 | 44.31 | 43.17 | 43.65 | 1,776,315 | -1.08(-2.42%) |
May 22, 2019 | 44.80 | 44.83 | 44.53 | 44.73 | 1,551,376 | -0.33(-0.72%) |
May 21, 2019 | 45.08 | 45.20 | 44.81 | 45.06 | 1,303,981 | +0.37(+0.82%) |
May 20, 2019 | 44.26 | 45.07 | 44.26 | 44.69 | 1,116,959 | +0.10(+0.22%) |
May 17, 2019 | 44.67 | 45.14 | 44.39 | 44.60 | 1,560,172 | -0.63(-1.39%) |
May 16, 2019 | 44.90 | 45.71 | 44.84 | 45.22 | 1,429,178 | +0.60(+1.35%) |
May 15, 2019 | 44.48 | 44.85 | 44.12 | 44.62 | 1,448,594 | -0.41(-0.90%) |
May 14, 2019 | 44.31 | 45.47 | 43.99 | 45.03 | 1,090,251 | +0.85(+1.92%) |
May 13, 2019 | 44.98 | 45.76 | 43.90 | 44.18 | 1,380,681 | -1.82(-3.97%) |
May 10, 2019 | 45.30 | 46.05 | 44.68 | 46.00 | 1,057,671 | +0.48(+1.06%) |
May 09, 2019 | 45.07 | 45.56 | 44.77 | 45.52 | 1,165,369 | -0.11(-0.25%) |
May 08, 2019 | 45.84 | 46.22 | 45.49 | 45.64 | 1,133,316 | -0.34(-0.74%) |
May 07, 2019 | 46.10 | 46.41 | 45.65 | 45.98 | 1,597,428 | -0.69(-1.48%) |
May 06, 2019 | 46.05 | 46.84 | 45.74 | 46.67 | 918,543 | -0.23(-0.49%) |
May 03, 2019 | 46.28 | 46.92 | 46.23 | 46.90 | 1,179,705 | +0.85(+1.84%) |
May 02, 2019 | 46.21 | 46.82 | 45.65 | 46.05 | 1,986,904 | -0.28(-0.60%) |
May 01, 2019 | 46.63 | 46.97 | 45.96 | 46.33 | 2,015,070 | -0.23(-0.49%) |
Apr 30, 2019 | 46.82 | 46.82 | 46.22 | 46.56 | 1,917,634 | -0.22(-0.47%) |
Apr 29, 2019 | 46.84 | 47.19 | 46.58 | 46.78 | 1,215,104 | +0.04(+0.09%) |
Apr 26, 2019 | 45.81 | 46.81 | 45.79 | 46.74 | 2,000,306 | +1.30(+2.87%) |
Apr 25, 2019 | 44.64 | 45.55 | 44.48 | 45.43 | 2,061,370 | +0.56(+1.25%) |
Apr 24, 2019 | 45.00 | 45.12 | 44.68 | 44.87 | 1,435,779 | -0.37(-0.83%) |
Apr 23, 2019 | 44.98 | 45.38 | 44.68 | 45.25 | 1,477,620 | +0.42(+0.95%) |
Apr 22, 2019 | 44.82 | 45.13 | 44.62 | 44.82 | 1,526,019 | -0.15(-0.34%) |
Apr 18, 2019 | 45.30 | 45.43 | 44.86 | 44.98 | 2,326,263 | -0.37(-0.81%) |
Apr 17, 2019 | 45.34 | 45.55 | 45.11 | 45.34 | 1,693,306 | +0.20(+0.45%) |
Apr 16, 2019 | 44.29 | 45.23 | 44.22 | 45.14 | 1,623,122 | +0.92(+2.08%) |
Apr 15, 2019 | 44.67 | 44.94 | 44.10 | 44.22 | 1,015,754 | -0.47(-1.06%) |
Apr 12, 2019 | 44.24 | 44.85 | 44.20 | 44.69 | 1,506,644 | +1.15(+2.64%) |
Apr 11, 2019 | 43.19 | 43.76 | 42.97 | 43.54 | 1,274,767 | +0.58(+1.35%) |
Apr 10, 2019 | 42.23 | 43.03 | 42.03 | 42.97 | 1,312,767 | +0.77(+1.83%) |
Apr 09, 2019 | 43.25 | 43.25 | 42.05 | 42.19 | 2,226,147 | -1.24(-2.85%) |
Apr 08, 2019 | 43.25 | 43.50 | 43.09 | 43.43 | 985,019 | +0.11(+0.24%) |
Apr 05, 2019 | 42.85 | 43.59 | 42.68 | 43.32 | 2,055,430 | +0.47(+1.10%) |
Apr 04, 2019 | 42.54 | 43.12 | 42.54 | 42.85 | 997,714 | +0.29(+0.67%) |
Apr 03, 2019 | 42.55 | 42.89 | 41.71 | 42.57 | 1,704,292 | +0.44(+1.04%) |
Apr 02, 2019 | 42.31 | 42.82 | 42.05 | 42.13 | 1,467,596 | -0.21(-0.50%) |
Apr 01, 2019 | 41.33 | 42.40 | 41.28 | 42.34 | 1,739,917 | +1.46(+3.57%) |
Mar 29, 2019 | 41.13 | 41.22 | 40.64 | 40.88 | 1,819,219 | +0.15(+0.36%) |
Mar 28, 2019 | 40.65 | 41.00 | 40.44 | 40.73 | 1,205,091 | +0.08(+0.20%) |
Mar 27, 2019 | 40.84 | 41.02 | 40.47 | 40.65 | 1,627,673 | -0.20(-0.48%) |
Mar 26, 2019 | 40.24 | 40.94 | 40.24 | 40.85 | 1,590,748 | +0.93(+2.33%) |
Mar 25, 2019 | 40.32 | 40.76 | 39.78 | 39.92 | 1,835,189 | -0.36(-0.89%) |
Mar 22, 2019 | 41.48 | 41.52 | 39.98 | 40.28 | 2,478,499 | -1.61(-3.85%) |
Mar 21, 2019 | 41.10 | 42.01 | 40.55 | 41.89 | 2,333,105 | +0.60(+1.46%) |
Mar 20, 2019 | 42.29 | 42.40 | 41.20 | 41.29 | 2,927,525 | -1.01(-2.39%) |
Mar 19, 2019 | 43.22 | 43.37 | 42.19 | 42.30 | 2,099,268 | -0.70(-1.63%) |
Mar 18, 2019 | 42.70 | 43.12 | 42.55 | 43.00 | 2,110,194 | +0.51(+1.19%) |
Mar 15, 2019 | 42.10 | 42.71 | 41.93 | 42.49 | 10,244,741 | +0.39(+0.93%) |
Mar 14, 2019 | 41.57 | 42.27 | 41.17 | 42.10 | 3,149,593 | +0.47(+1.13%) |
Mar 13, 2019 | 41.49 | 41.87 | 41.18 | 41.63 | 2,648,784 | +0.29(+0.69%) |
Mar 12, 2019 | 41.39 | 41.80 | 41.27 | 41.35 | 2,216,920 | +0.14(+0.34%) |
Mar 11, 2019 | 40.88 | 41.41 | 40.65 | 41.21 | 2,198,253 | +0.55(+1.36%) |
Mar 08, 2019 | 40.29 | 40.85 | 39.95 | 40.65 | 1,984,714 | -0.07(-0.18%) |
Mar 07, 2019 | 41.25 | 41.37 | 40.58 | 40.73 | 2,228,783 | -0.77(-1.86%) |
Mar 06, 2019 | 41.90 | 42.11 | 41.48 | 41.50 | 1,078,546 | -0.51(-1.22%) |
Mar 05, 2019 | 41.95 | 42.21 | 41.22 | 42.01 | 1,754,259 | +0.18(+0.43%) |
Mar 04, 2019 | 41.90 | 42.42 | 41.33 | 41.83 | 2,826,516 | -0.03(-0.08%) |