Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.52 | 30.52 | 30.52 | 0 | -0.65(-2.09%) | |
May 30, 2019 | 31.18 | 31.40 | 31.01 | 31.17 | 14,305,616 | +0.08(+0.26%) |
May 29, 2019 | 30.39 | 31.24 | 30.23 | 31.09 | 14,323,923 | +0.32(+1.04%) |
May 28, 2019 | 31.08 | 31.18 | 30.69 | 30.77 | 15,966,222 | -0.31(-1.00%) |
May 24, 2019 | 31.36 | 31.38 | 30.69 | 31.08 | 9,551,100 | +0.14(+0.45%) |
May 23, 2019 | 31.27 | 31.31 | 30.64 | 30.94 | 17,288,862 | -0.78(-2.46%) |
May 22, 2019 | 31.82 | 32.28 | 31.71 | 31.72 | 13,426,216 | -0.27(-0.84%) |
May 21, 2019 | 31.48 | 32.31 | 31.45 | 31.99 | 15,978,001 | +0.96(+3.09%) |
May 20, 2019 | 30.63 | 31.34 | 30.61 | 31.03 | 12,470,655 | +0.06(+0.19%) |
May 17, 2019 | 30.45 | 31.31 | 30.39 | 30.97 | 14,015,400 | +0.17(+0.55%) |
May 16, 2019 | 30.39 | 30.88 | 30.25 | 30.80 | 17,371,256 | +0.70(+2.33%) |
May 15, 2019 | 30.35 | 30.69 | 30.06 | 30.10 | 15,507,541 | -0.66(-2.15%) |
May 14, 2019 | 30.39 | 31.08 | 30.31 | 30.76 | 14,019,622 | +0.52(+1.72%) |
May 13, 2019 | 30.65 | 30.67 | 30.10 | 30.24 | 14,642,137 | -1.24(-3.94%) |
May 10, 2019 | 30.78 | 31.73 | 30.41 | 31.48 | 18,567,100 | +0.49(+1.58%) |
May 09, 2019 | 31.25 | 31.50 | 30.82 | 30.99 | 19,898,312 | -0.69(-2.18%) |
May 08, 2019 | 32.20 | 32.33 | 31.66 | 31.68 | 23,196,764 | -0.46(-1.43%) |
May 07, 2019 | 33.23 | 33.25 | 32.04 | 32.14 | 23,904,268 | -1.48(-4.40%) |
May 06, 2019 | 34.00 | 34.16 | 33.40 | 33.62 | 20,020,468 | -1.27(-3.64%) |
May 03, 2019 | 34.83 | 35.25 | 34.37 | 34.89 | 14,819,000 | +0.22(+0.63%) |
May 02, 2019 | 36.90 | 36.90 | 33.97 | 34.67 | 25,472,792 | -2.64(-7.08%) |
May 01, 2019 | 38.39 | 38.66 | 37.31 | 37.31 | 13,776,378 | -1.14(-2.96%) |
Apr 30, 2019 | 38.05 | 38.49 | 37.81 | 38.45 | 14,293,661 | +0.49(+1.29%) |
Apr 29, 2019 | 38.04 | 38.16 | 37.73 | 37.96 | 13,563,123 | -0.04(-0.11%) |
Apr 26, 2019 | 37.50 | 38.07 | 37.43 | 38.00 | 7,754,600 | +0.40(+1.06%) |
Apr 25, 2019 | 38.09 | 38.12 | 37.46 | 37.60 | 10,019,942 | -0.69(-1.80%) |
Apr 24, 2019 | 38.41 | 38.65 | 38.07 | 38.29 | 7,222,086 | +0.01(+0.03%) |
Apr 23, 2019 | 38.02 | 38.42 | 37.86 | 38.28 | 10,305,573 | -0.04(-0.10%) |
Apr 22, 2019 | 38.66 | 38.72 | 38.24 | 38.32 | 6,629,641 | -0.68(-1.74%) |
Apr 18, 2019 | 39.27 | 39.29 | 38.62 | 39.00 | 7,169,600 | -0.20(-0.51%) |
Apr 17, 2019 | 39.39 | 39.56 | 39.04 | 39.20 | 8,318,217 | +0.05(+0.13%) |
Apr 16, 2019 | 38.75 | 39.20 | 38.61 | 39.15 | 9,660,474 | +0.25(+0.64%) |
Apr 15, 2019 | 39.47 | 39.53 | 38.77 | 38.90 | 7,412,939 | -0.57(-1.44%) |
Apr 12, 2019 | 39.14 | 39.52 | 38.82 | 39.47 | 13,297,200 | +0.58(+1.49%) |
Apr 11, 2019 | 38.37 | 39.02 | 38.10 | 38.89 | 11,925,153 | +0.39(+1.01%) |
Apr 10, 2019 | 38.13 | 38.57 | 38.09 | 38.50 | 10,712,230 | +0.28(+0.73%) |
Apr 09, 2019 | 37.95 | 38.40 | 37.65 | 38.22 | 13,993,172 | +0.08(+0.21%) |
Apr 08, 2019 | 37.64 | 38.18 | 37.53 | 38.14 | 11,854,316 | +0.24(+0.63%) |
Apr 05, 2019 | 37.95 | 38.35 | 37.66 | 37.90 | 17,653,000 | +0.12(+0.32%) |
Apr 04, 2019 | 37.43 | 37.79 | 36.77 | 37.78 | 21,976,024 | +0.43(+1.15%) |
Apr 03, 2019 | 36.77 | 37.84 | 36.52 | 37.35 | 28,020,856 | +0.86(+2.36%) |
Apr 02, 2019 | 36.52 | 37.17 | 36.09 | 36.49 | 22,563,998 | -17.93(-32.95%) |
Apr 01, 2019 | 53.89 | 54.91 | 53.54 | 54.42 | 31,942,484 | +1.11(+2.08%) |
Mar 29, 2019 | 51.28 | 53.35 | 51.25 | 53.31 | 19,805,400 | +0.59(+1.12%) |
Mar 28, 2019 | 52.50 | 52.85 | 52.06 | 52.72 | 10,124,884 | +0.06(+0.11%) |
Mar 27, 2019 | 53.24 | 53.38 | 52.23 | 52.66 | 11,009,790 | -0.52(-0.98%) |
Mar 26, 2019 | 54.04 | 54.07 | 52.71 | 53.18 | 13,858,859 | -0.09(-0.17%) |
Mar 25, 2019 | 53.66 | 54.18 | 53.25 | 53.27 | 15,950,781 | -0.65(-1.21%) |
Mar 22, 2019 | 55.30 | 55.40 | 53.61 | 53.92 | 13,462,600 | -2.00(-3.58%) |
Mar 21, 2019 | 54.57 | 56.64 | 54.54 | 55.92 | 16,503,700 | +0.91(+1.65%) |
Mar 20, 2019 | 54.91 | 55.40 | 54.31 | 55.01 | 13,562,727 | -0.07(-0.13%) |
Mar 19, 2019 | 55.52 | 56.35 | 54.81 | 55.08 | 19,769,944 | -0.13(-0.24%) |
Mar 18, 2019 | 55.30 | 55.62 | 54.66 | 55.21 | 9,538,300 | -0.07(-0.13%) |
Mar 15, 2019 | 55.03 | 55.93 | 54.98 | 55.28 | 17,163,400 | +0.25(+0.45%) |
Mar 14, 2019 | 55.76 | 56.08 | 54.90 | 55.03 | 8,184,567 | -0.87(-1.56%) |
Mar 13, 2019 | 55.97 | 56.30 | 55.50 | 55.90 | 10,127,178 | +0.33(+0.59%) |
Mar 12, 2019 | 55.87 | 56.33 | 55.47 | 55.57 | 12,235,080 | -0.01(-0.02%) |
Mar 11, 2019 | 55.13 | 56.13 | 54.87 | 55.58 | 11,854,537 | +0.90(+1.65%) |
Mar 08, 2019 | 54.18 | 54.72 | 53.46 | 54.68 | 10,604,100 | +0.16(+0.29%) |
Mar 07, 2019 | 54.14 | 54.68 | 53.27 | 54.52 | 12,250,310 | +0.05(+0.09%) |
Mar 06, 2019 | 53.84 | 55.01 | 53.84 | 54.47 | 9,439,864 | +0.79(+1.47%) |
Mar 05, 2019 | 54.04 | 54.19 | 53.53 | 53.68 | 6,807,086 | -0.57(-1.05%) |
Mar 04, 2019 | 53.65 | 54.49 | 53.07 | 54.25 | 9,814,201 | +0.91(+1.71%) |