Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.20 | 33.41 | 32.09 | 32.48 | 4,720,900 | -1.31(-3.88%) |
May 30, 2019 | 34.50 | 34.65 | 33.64 | 33.79 | 4,804,468 | -1.27(-3.62%) |
May 29, 2019 | 36.04 | 36.43 | 34.25 | 35.06 | 10,192,776 | -3.83(-9.85%) |
May 28, 2019 | 39.10 | 39.67 | 38.63 | 38.89 | 5,012,748 | -0.10(-0.26%) |
May 24, 2019 | 39.80 | 40.21 | 38.94 | 38.99 | 2,607,400 | -0.49(-1.24%) |
May 23, 2019 | 39.34 | 39.93 | 38.82 | 39.48 | 1,631,291 | -0.26(-0.65%) |
May 22, 2019 | 40.28 | 40.49 | 39.69 | 39.74 | 1,977,581 | -0.88(-2.17%) |
May 21, 2019 | 40.24 | 40.96 | 39.97 | 40.62 | 1,963,826 | +0.66(+1.65%) |
May 20, 2019 | 39.56 | 40.33 | 39.28 | 39.96 | 2,454,222 | -0.02(-0.05%) |
May 17, 2019 | 40.11 | 40.63 | 39.85 | 39.98 | 2,322,500 | -0.30(-0.74%) |
May 16, 2019 | 40.77 | 41.03 | 40.18 | 40.28 | 1,619,078 | +0.09(+0.22%) |
May 15, 2019 | 40.50 | 40.64 | 39.95 | 40.19 | 2,129,575 | -0.55(-1.35%) |
May 14, 2019 | 40.62 | 41.13 | 39.80 | 40.74 | 2,208,839 | +0.27(+0.67%) |
May 13, 2019 | 41.85 | 42.09 | 40.23 | 40.47 | 2,623,655 | -2.32(-5.42%) |
May 10, 2019 | 43.10 | 43.59 | 42.01 | 42.79 | 2,120,400 | -0.30(-0.70%) |
May 09, 2019 | 43.47 | 43.63 | 42.31 | 43.09 | 2,648,969 | +0.80(+1.89%) |
May 08, 2019 | 41.97 | 43.20 | 41.77 | 42.29 | 2,351,288 | +0.32(+0.76%) |
May 07, 2019 | 43.42 | 43.54 | 41.67 | 41.97 | 2,555,843 | -1.74(-3.98%) |
May 06, 2019 | 43.10 | 43.98 | 42.76 | 43.71 | 2,711,635 | -0.36(-0.82%) |
May 03, 2019 | 43.66 | 44.24 | 43.34 | 44.07 | 1,417,300 | +0.42(+0.96%) |
May 02, 2019 | 43.45 | 43.71 | 43.03 | 43.65 | 1,898,182 | +0.46(+1.07%) |
May 01, 2019 | 44.06 | 44.70 | 43.19 | 43.19 | 2,324,256 | -0.89(-2.02%) |
Apr 30, 2019 | 44.63 | 44.95 | 43.95 | 44.08 | 2,062,518 | -0.79(-1.76%) |
Apr 29, 2019 | 44.62 | 45.20 | 44.37 | 44.87 | 1,781,419 | +0.20(+0.45%) |
Apr 26, 2019 | 44.43 | 45.00 | 44.12 | 44.67 | 1,427,800 | +0.15(+0.34%) |
Apr 25, 2019 | 46.05 | 46.06 | 44.36 | 44.52 | 2,538,420 | -1.59(-3.45%) |
Apr 24, 2019 | 46.15 | 46.49 | 45.70 | 46.11 | 1,968,695 | +0.03(+0.07%) |
Apr 23, 2019 | 46.72 | 47.09 | 45.75 | 46.08 | 2,772,075 | -0.51(-1.09%) |
Apr 22, 2019 | 48.86 | 48.89 | 46.47 | 46.59 | 4,422,681 | -2.63(-5.34%) |
Apr 18, 2019 | 48.58 | 49.42 | 48.38 | 49.22 | 3,260,400 | +0.56(+1.15%) |
Apr 17, 2019 | 48.33 | 49.10 | 48.17 | 48.66 | 1,696,430 | +0.82(+1.71%) |
Apr 16, 2019 | 48.09 | 48.24 | 47.80 | 47.84 | 1,682,358 | -0.25(-0.52%) |
Apr 15, 2019 | 48.59 | 48.78 | 48.04 | 48.09 | 1,528,925 | -0.37(-0.76%) |
Apr 12, 2019 | 48.34 | 48.85 | 47.75 | 48.46 | 2,289,900 | +0.40(+0.83%) |
Apr 11, 2019 | 49.98 | 50.00 | 47.96 | 48.06 | 2,203,155 | -1.77(-3.55%) |
Apr 10, 2019 | 48.61 | 49.89 | 48.22 | 49.83 | 4,144,217 | +1.28(+2.64%) |
Apr 09, 2019 | 48.71 | 48.79 | 47.86 | 48.55 | 2,031,774 | -0.31(-0.63%) |
Apr 08, 2019 | 49.18 | 49.32 | 48.45 | 48.86 | 3,064,802 | +0.77(+1.60%) |
Apr 05, 2019 | 49.43 | 49.86 | 47.95 | 48.09 | 2,888,100 | -1.22(-2.47%) |
Apr 04, 2019 | 47.77 | 49.38 | 47.53 | 49.31 | 3,335,171 | +2.36(+5.03%) |
Apr 03, 2019 | 46.94 | 47.34 | 46.54 | 46.95 | 1,570,296 | +0.32(+0.69%) |
Apr 02, 2019 | 46.98 | 46.98 | 46.38 | 46.63 | 2,069,632 | -0.51(-1.08%) |
Apr 01, 2019 | 45.96 | 47.17 | 45.96 | 47.14 | 2,768,236 | +1.39(+3.04%) |
Mar 29, 2019 | 46.68 | 46.77 | 45.65 | 45.75 | 1,971,500 | -0.90(-1.93%) |
Mar 28, 2019 | 46.26 | 46.76 | 45.65 | 46.65 | 3,597,654 | +1.27(+2.80%) |
Mar 27, 2019 | 44.78 | 45.45 | 44.56 | 45.38 | 1,941,237 | +1.01(+2.28%) |
Mar 26, 2019 | 44.29 | 44.83 | 44.12 | 44.37 | 2,366,493 | +0.53(+1.21%) |
Mar 25, 2019 | 43.46 | 44.02 | 43.10 | 43.84 | 1,843,978 | +0.14(+0.32%) |
Mar 22, 2019 | 44.96 | 44.99 | 43.06 | 43.70 | 4,224,600 | -1.66(-3.66%) |
Mar 21, 2019 | 45.41 | 45.75 | 44.17 | 45.36 | 1,578,585 | -0.04(-0.09%) |
Mar 20, 2019 | 46.34 | 46.34 | 45.13 | 45.40 | 1,747,190 | -1.16(-2.49%) |
Mar 19, 2019 | 47.37 | 47.37 | 46.31 | 46.56 | 1,865,434 | -0.52(-1.10%) |
Mar 18, 2019 | 46.10 | 47.14 | 45.94 | 47.08 | 2,371,715 | +1.15(+2.50%) |
Mar 15, 2019 | 46.00 | 46.31 | 45.55 | 45.93 | 2,885,400 | -0.31(-0.67%) |
Mar 14, 2019 | 46.70 | 46.70 | 45.13 | 46.24 | 2,674,907 | -0.19(-0.41%) |
Mar 13, 2019 | 45.67 | 46.62 | 45.63 | 46.43 | 3,263,722 | +0.88(+1.93%) |
Mar 12, 2019 | 45.01 | 45.75 | 44.67 | 45.55 | 2,526,835 | +0.86(+1.92%) |
Mar 11, 2019 | 43.86 | 44.92 | 43.64 | 44.69 | 1,923,725 | +1.11(+2.55%) |
Mar 08, 2019 | 44.27 | 44.48 | 43.28 | 43.58 | 1,926,600 | -1.12(-2.51%) |
Mar 07, 2019 | 45.92 | 45.98 | 44.04 | 44.70 | 3,874,918 | -1.30(-2.83%) |
Mar 06, 2019 | 45.32 | 46.13 | 45.06 | 46.00 | 3,052,313 | +0.83(+1.84%) |
Mar 05, 2019 | 45.17 | 45.57 | 44.92 | 45.17 | 3,236,781 | +0.10(+0.22%) |
Mar 04, 2019 | 46.81 | 47.16 | 44.84 | 45.07 | 3,971,938 | -1.74(-3.72%) |