Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.12 | 40.32 | 39.54 | 39.83 | 683,000 | -1.17(-2.85%) |
May 30, 2019 | 44.50 | 44.50 | 40.31 | 41.00 | 2,105,891 | -3.15(-7.13%) |
May 29, 2019 | 42.97 | 44.40 | 42.74 | 44.15 | 885,324 | +0.73(+1.68%) |
May 28, 2019 | 44.38 | 44.43 | 43.29 | 43.42 | 608,792 | -0.62(-1.41%) |
May 24, 2019 | 44.16 | 44.90 | 43.98 | 44.04 | 241,900 | +0.06(+0.14%) |
May 23, 2019 | 44.17 | 44.17 | 43.29 | 43.98 | 380,798 | -1.17(-2.59%) |
May 22, 2019 | 44.95 | 45.58 | 44.61 | 45.15 | 670,634 | +0.39(+0.87%) |
May 21, 2019 | 45.14 | 47.62 | 44.44 | 44.76 | 396,078 | +0.39(+0.88%) |
May 20, 2019 | 44.08 | 44.67 | 43.55 | 44.37 | 724,869 | -0.32(-0.72%) |
May 17, 2019 | 46.01 | 46.61 | 44.46 | 44.69 | 708,300 | -2.00(-4.28%) |
May 16, 2019 | 48.13 | 48.38 | 46.58 | 46.69 | 494,633 | -2.21(-4.52%) |
May 15, 2019 | 47.91 | 49.05 | 47.21 | 48.90 | 413,046 | +0.87(+1.81%) |
May 14, 2019 | 48.00 | 49.55 | 47.39 | 48.03 | 353,900 | +0.81(+1.72%) |
May 13, 2019 | 49.61 | 49.79 | 46.86 | 47.22 | 420,510 | -4.12(-8.02%) |
May 10, 2019 | 51.34 | 51.96 | 49.84 | 51.34 | 222,700 | -0.19(-0.37%) |
May 09, 2019 | 51.06 | 51.95 | 50.24 | 51.53 | 250,569 | -0.40(-0.77%) |
May 08, 2019 | 52.23 | 53.03 | 51.86 | 51.93 | 403,577 | -0.78(-1.48%) |
May 07, 2019 | 53.06 | 53.33 | 52.04 | 52.71 | 348,862 | -1.02(-1.90%) |
May 06, 2019 | 52.80 | 53.88 | 52.56 | 53.73 | 275,335 | -0.84(-1.54%) |
May 03, 2019 | 53.81 | 54.64 | 52.73 | 54.57 | 249,200 | +1.13(+2.11%) |
May 02, 2019 | 52.50 | 53.91 | 52.35 | 53.44 | 313,507 | +0.95(+1.81%) |
May 01, 2019 | 54.46 | 54.63 | 52.47 | 52.49 | 405,020 | -1.38(-2.56%) |
Apr 30, 2019 | 53.95 | 54.54 | 53.09 | 53.87 | 328,505 | +0.05(+0.09%) |
Apr 29, 2019 | 53.76 | 54.24 | 53.50 | 53.82 | 354,611 | -0.10(-0.19%) |
Apr 26, 2019 | 53.23 | 54.19 | 52.88 | 53.92 | 321,600 | +0.07(+0.13%) |
Apr 25, 2019 | 55.02 | 55.02 | 53.16 | 53.85 | 361,755 | -1.25(-2.27%) |
Apr 24, 2019 | 54.86 | 56.04 | 54.86 | 55.10 | 460,899 | +0.12(+0.22%) |
Apr 23, 2019 | 54.13 | 55.18 | 54.05 | 54.98 | 392,219 | +0.88(+1.63%) |
Apr 22, 2019 | 53.98 | 54.23 | 53.45 | 54.10 | 238,525 | -0.15(-0.28%) |
Apr 18, 2019 | 54.52 | 55.10 | 54.03 | 54.25 | 329,800 | -0.31(-0.57%) |
Apr 17, 2019 | 55.03 | 55.25 | 54.08 | 54.56 | 510,405 | +0.25(+0.46%) |
Apr 16, 2019 | 53.39 | 54.52 | 53.39 | 54.31 | 477,104 | +1.27(+2.39%) |
Apr 15, 2019 | 53.04 | 53.56 | 52.60 | 53.04 | 320,649 | -0.05(-0.09%) |
Apr 12, 2019 | 53.29 | 53.43 | 52.82 | 53.09 | 457,700 | +0.39(+0.74%) |
Apr 11, 2019 | 52.46 | 53.22 | 52.37 | 52.70 | 762,583 | +0.32(+0.61%) |
Apr 10, 2019 | 51.29 | 52.68 | 50.85 | 52.38 | 12,268,926 | +1.05(+2.05%) |
Apr 09, 2019 | 52.16 | 52.36 | 51.17 | 51.33 | 768,818 | -1.24(-2.36%) |
Apr 08, 2019 | 52.61 | 52.72 | 51.83 | 52.57 | 764,165 | -0.34(-0.64%) |
Apr 05, 2019 | 52.95 | 53.67 | 52.04 | 52.91 | 1,492,700 | -1.67(-3.06%) |
Apr 04, 2019 | 54.75 | 55.13 | 54.05 | 54.58 | 392,283 | -0.16(-0.29%) |
Apr 03, 2019 | 53.28 | 55.09 | 53.02 | 54.74 | 560,809 | +2.45(+4.69%) |
Apr 02, 2019 | 52.56 | 52.80 | 51.74 | 52.29 | 265,322 | -0.14(-0.27%) |
Apr 01, 2019 | 51.67 | 52.54 | 51.62 | 52.43 | 294,856 | +1.52(+2.99%) |
Mar 29, 2019 | 50.95 | 51.98 | 50.53 | 50.91 | 424,000 | +0.47(+0.93%) |
Mar 28, 2019 | 50.67 | 51.40 | 50.11 | 50.44 | 403,820 | +0.03(+0.06%) |
Mar 27, 2019 | 52.61 | 52.61 | 49.75 | 50.41 | 505,483 | -2.32(-4.40%) |
Mar 26, 2019 | 52.85 | 53.28 | 52.35 | 52.73 | 420,205 | +0.17(+0.32%) |
Mar 25, 2019 | 52.74 | 53.28 | 51.86 | 52.56 | 451,384 | -0.38(-0.72%) |
Mar 22, 2019 | 55.00 | 55.30 | 52.38 | 52.94 | 641,200 | -2.64(-4.75%) |
Mar 21, 2019 | 54.03 | 56.13 | 53.76 | 55.58 | 517,499 | +1.09(+2.00%) |
Mar 20, 2019 | 54.81 | 55.35 | 54.18 | 54.49 | 755,142 | -0.38(-0.69%) |
Mar 19, 2019 | 54.86 | 55.20 | 54.37 | 54.87 | 688,980 | +0.50(+0.92%) |
Mar 18, 2019 | 54.88 | 55.10 | 53.73 | 54.37 | 877,255 | -0.50(-0.91%) |
Mar 15, 2019 | 52.14 | 55.69 | 52.14 | 54.87 | 1,632,400 | +2.89(+5.56%) |
Mar 14, 2019 | 52.27 | 55.39 | 51.10 | 51.98 | 2,443,469 | -3.52(-6.34%) |
Mar 13, 2019 | 55.04 | 55.98 | 54.28 | 55.50 | 774,024 | +0.90(+1.65%) |
Mar 12, 2019 | 54.47 | 54.90 | 53.76 | 54.60 | 372,370 | +0.24(+0.44%) |
Mar 11, 2019 | 52.89 | 54.69 | 52.50 | 54.36 | 827,917 | +1.72(+3.27%) |
Mar 08, 2019 | 52.68 | 53.30 | 51.59 | 52.64 | 710,100 | -1.05(-1.96%) |
Mar 07, 2019 | 53.38 | 53.78 | 52.69 | 53.69 | 412,487 | -0.02(-0.04%) |
Mar 06, 2019 | 55.03 | 55.05 | 53.39 | 53.71 | 487,302 | -1.33(-2.42%) |
Mar 05, 2019 | 55.19 | 55.80 | 54.30 | 55.04 | 267,067 | -0.41(-0.74%) |
Mar 04, 2019 | 56.17 | 56.26 | 54.78 | 55.45 | 373,508 | -0.45(-0.81%) |