Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.74 | 39.28 | 38.52 | 38.62 | 29,115,428 | -0.61(-1.54%) |
May 30, 2019 | 38.85 | 39.49 | 38.79 | 39.23 | 24,640,162 | +0.44(+1.13%) |
May 29, 2019 | 38.02 | 39.05 | 38.00 | 38.79 | 32,440,406 | +0.58(+1.51%) |
May 28, 2019 | 39.16 | 39.19 | 37.97 | 38.21 | 39,658,448 | -0.88(-2.24%) |
May 24, 2019 | 39.23 | 39.51 | 39.02 | 39.09 | 30,980,436 | +0.04(+0.09%) |
May 23, 2019 | 38.03 | 39.23 | 37.59 | 39.05 | 40,799,128 | +0.46(+1.20%) |
May 22, 2019 | 38.72 | 38.99 | 38.45 | 38.59 | 19,308,364 | -0.40(-1.03%) |
May 21, 2019 | 38.88 | 39.27 | 38.73 | 38.99 | 29,126,422 | +0.68(+1.79%) |
May 20, 2019 | 38.59 | 39.04 | 38.10 | 38.30 | 32,693,300 | -1.06(-2.70%) |
May 17, 2019 | 39.62 | 40.10 | 39.26 | 39.37 | 25,657,726 | -0.56(-1.41%) |
May 16, 2019 | 39.87 | 40.30 | 39.83 | 39.93 | 22,744,964 | -0.08(-0.20%) |
May 15, 2019 | 39.39 | 40.12 | 39.25 | 40.01 | 26,691,126 | +0.39(+1.00%) |
May 14, 2019 | 39.62 | 39.89 | 39.35 | 39.61 | 28,169,088 | +0.36(+0.92%) |
May 13, 2019 | 39.75 | 40.02 | 39.20 | 39.25 | 44,573,716 | -1.26(-3.12%) |
May 10, 2019 | 40.73 | 41.04 | 39.55 | 40.51 | 48,489,832 | -0.37(-0.90%) |
May 09, 2019 | 42.01 | 42.35 | 40.38 | 40.88 | 68,001,784 | -2.30(-5.32%) |
May 08, 2019 | 44.02 | 44.54 | 43.03 | 43.18 | 41,964,668 | -1.09(-2.46%) |
May 07, 2019 | 44.37 | 44.62 | 43.79 | 44.27 | 33,882,596 | -0.65(-1.44%) |
May 06, 2019 | 44.07 | 44.97 | 44.01 | 44.92 | 29,926,818 | -0.19(-0.42%) |
May 03, 2019 | 44.52 | 45.17 | 44.22 | 45.11 | 29,436,122 | +1.05(+2.37%) |
May 02, 2019 | 44.28 | 44.74 | 43.68 | 44.06 | 25,984,654 | -0.18(-0.41%) |
May 01, 2019 | 44.54 | 44.97 | 44.23 | 44.24 | 23,474,028 | -0.24(-0.55%) |
Apr 30, 2019 | 44.45 | 44.83 | 44.34 | 44.49 | 31,116,532 | -0.06(-0.14%) |
Apr 29, 2019 | 45.47 | 45.70 | 44.45 | 44.55 | 48,328,384 | -1.15(-2.52%) |
Apr 26, 2019 | 45.97 | 46.27 | 44.91 | 45.70 | 83,024,648 | -4.51(-8.99%) |
Apr 25, 2019 | 50.81 | 50.88 | 49.88 | 50.21 | 32,003,470 | -0.97(-1.89%) |
Apr 24, 2019 | 51.01 | 51.68 | 50.67 | 51.18 | 20,330,412 | -0.05(-0.10%) |
Apr 23, 2019 | 51.33 | 51.41 | 50.99 | 51.23 | 20,352,994 | -0.03(-0.07%) |
Apr 22, 2019 | 50.68 | 51.28 | 50.45 | 51.27 | 14,141,633 | +0.29(+0.56%) |
Apr 18, 2019 | 51.17 | 51.32 | 50.66 | 50.98 | 23,478,704 | -0.06(-0.12%) |
Apr 17, 2019 | 51.59 | 51.94 | 50.66 | 51.04 | 44,259,380 | +1.61(+3.26%) |
Apr 16, 2019 | 49.38 | 50.09 | 48.87 | 49.43 | 34,492,596 | +0.37(+0.76%) |
Apr 15, 2019 | 49.21 | 49.30 | 48.74 | 49.05 | 13,396,429 | -0.12(-0.25%) |
Apr 12, 2019 | 48.99 | 49.24 | 48.67 | 49.18 | 14,811,911 | +0.54(+1.11%) |
Apr 11, 2019 | 48.60 | 48.87 | 48.49 | 48.64 | 12,435,191 | +0.04(+0.09%) |
Apr 10, 2019 | 48.22 | 48.69 | 48.22 | 48.59 | 15,010,326 | +0.37(+0.78%) |
Apr 09, 2019 | 48.24 | 48.31 | 47.85 | 48.22 | 15,304,384 | -0.37(-0.75%) |
Apr 08, 2019 | 48.18 | 48.58 | 48.11 | 48.58 | 13,484,557 | +0.12(+0.25%) |
Apr 05, 2019 | 48.59 | 48.77 | 47.82 | 48.46 | 22,106,750 | -0.28(-0.57%) |
Apr 04, 2019 | 48.17 | 48.93 | 48.17 | 48.74 | 18,949,758 | +0.38(+0.79%) |
Apr 03, 2019 | 47.96 | 48.80 | 47.84 | 48.36 | 28,164,812 | +0.98(+2.06%) |
Apr 02, 2019 | 47.53 | 47.76 | 47.26 | 47.38 | 15,720,317 | -0.13(-0.28%) |
Apr 01, 2019 | 47.36 | 47.56 | 47.15 | 47.51 | 21,027,352 | +0.71(+1.51%) |
Mar 29, 2019 | 46.89 | 47.10 | 46.61 | 46.81 | 21,496,036 | +0.51(+1.11%) |
Mar 28, 2019 | 46.41 | 46.58 | 45.99 | 46.29 | 15,610,357 | -0.04(-0.09%) |
Mar 27, 2019 | 46.71 | 46.94 | 46.14 | 46.33 | 22,283,656 | -0.24(-0.52%) |
Mar 26, 2019 | 46.47 | 46.87 | 46.23 | 46.58 | 20,335,010 | +0.58(+1.25%) |
Mar 25, 2019 | 46.17 | 46.67 | 45.65 | 46.00 | 19,471,114 | -0.42(-0.90%) |
Mar 22, 2019 | 47.42 | 47.60 | 46.38 | 46.42 | 24,596,534 | -1.20(-2.53%) |
Mar 21, 2019 | 47.00 | 47.93 | 46.93 | 47.62 | 21,941,904 | +0.71(+1.52%) |
Mar 20, 2019 | 47.12 | 47.42 | 46.73 | 46.91 | 27,908,118 | -0.30(-0.65%) |
Mar 19, 2019 | 47.48 | 47.63 | 47.07 | 47.21 | 20,966,860 | +0.06(+0.13%) |
Mar 18, 2019 | 47.43 | 47.51 | 46.95 | 47.15 | 18,245,638 | -0.20(-0.42%) |
Mar 15, 2019 | 46.79 | 47.67 | 46.79 | 47.35 | 53,333,020 | +0.78(+1.67%) |
Mar 14, 2019 | 47.33 | 47.46 | 46.48 | 46.58 | 30,572,278 | -0.81(-1.71%) |
Mar 13, 2019 | 47.07 | 47.56 | 46.76 | 47.39 | 29,281,906 | +0.70(+1.49%) |
Mar 12, 2019 | 46.49 | 47.03 | 46.34 | 46.69 | 23,840,278 | +0.19(+0.41%) |
Mar 11, 2019 | 46.09 | 46.76 | 45.82 | 46.50 | 21,753,956 | +0.76(+1.66%) |
Mar 08, 2019 | 45.30 | 45.81 | 45.06 | 45.74 | 19,267,726 | -0.10(-0.23%) |
Mar 07, 2019 | 45.99 | 46.19 | 45.64 | 45.85 | 20,425,786 | -0.31(-0.66%) |
Mar 06, 2019 | 46.74 | 46.76 | 46.14 | 46.15 | 16,909,418 | -0.64(-1.36%) |
Mar 05, 2019 | 46.94 | 47.06 | 46.29 | 46.79 | 23,126,108 | -0.23(-0.48%) |
Mar 04, 2019 | 46.85 | 47.15 | 46.38 | 47.01 | 24,899,834 | +0.56(+1.20%) |