Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.24 | 41.58 | 40.70 | 40.70 | 1,931,999 | -1.82(-4.27%) |
May 30, 2019 | 42.48 | 42.73 | 41.98 | 42.52 | 1,367,387 | +0.25(+0.60%) |
May 29, 2019 | 42.66 | 42.73 | 41.33 | 42.27 | 1,980,125 | -1.13(-2.61%) |
May 28, 2019 | 44.82 | 45.32 | 43.40 | 43.40 | 1,204,485 | -1.27(-2.84%) |
May 24, 2019 | 44.83 | 45.06 | 44.19 | 44.67 | 1,374,751 | +0.51(+1.16%) |
May 23, 2019 | 44.41 | 44.41 | 43.27 | 44.15 | 2,377,707 | -1.47(-3.22%) |
May 22, 2019 | 45.77 | 46.18 | 45.55 | 45.62 | 1,123,083 | -0.54(-1.18%) |
May 21, 2019 | 45.92 | 46.29 | 45.66 | 46.17 | 753,236 | +1.01(+2.23%) |
May 20, 2019 | 44.91 | 45.54 | 44.50 | 45.16 | 1,363,765 | -0.49(-1.07%) |
May 17, 2019 | 44.97 | 46.62 | 44.91 | 45.65 | 1,326,869 | -0.51(-1.10%) |
May 16, 2019 | 45.54 | 46.63 | 45.45 | 46.16 | 1,458,927 | +1.19(+2.64%) |
May 15, 2019 | 43.57 | 45.35 | 43.35 | 44.97 | 2,298,782 | +0.58(+1.31%) |
May 14, 2019 | 43.72 | 45.13 | 43.63 | 44.39 | 2,269,516 | +1.06(+2.44%) |
May 13, 2019 | 43.89 | 44.43 | 42.74 | 43.33 | 4,319,626 | -3.37(-7.21%) |
May 10, 2019 | 45.42 | 47.04 | 44.11 | 46.70 | 2,766,427 | +0.76(+1.66%) |
May 09, 2019 | 45.56 | 46.27 | 44.30 | 45.94 | 2,942,864 | -0.69(-1.48%) |
May 08, 2019 | 46.49 | 47.40 | 46.15 | 46.63 | 1,408,430 | -0.00(-0.01%) |
May 07, 2019 | 47.93 | 48.21 | 45.61 | 46.63 | 2,801,005 | -2.64(-5.36%) |
May 06, 2019 | 46.97 | 49.44 | 46.85 | 49.27 | 2,030,715 | -0.31(-0.64%) |
May 03, 2019 | 49.25 | 49.77 | 48.86 | 49.59 | 1,346,476 | +1.09(+2.24%) |
May 02, 2019 | 48.98 | 49.36 | 47.80 | 48.50 | 2,707,990 | -0.76(-1.53%) |
May 01, 2019 | 50.51 | 50.71 | 49.23 | 49.26 | 1,486,475 | -0.83(-1.65%) |
Apr 30, 2019 | 50.26 | 50.29 | 49.20 | 50.09 | 1,400,034 | +0.15(+0.30%) |
Apr 29, 2019 | 49.91 | 50.23 | 49.75 | 49.94 | 943,251 | +0.09(+0.18%) |
Apr 26, 2019 | 49.40 | 49.89 | 49.08 | 49.84 | 1,183,223 | +0.34(+0.69%) |
Apr 25, 2019 | 49.26 | 49.88 | 48.59 | 49.50 | 2,313,658 | -0.81(-1.62%) |
Apr 24, 2019 | 50.59 | 50.71 | 50.19 | 50.31 | 833,473 | -0.30(-0.59%) |
Apr 23, 2019 | 50.04 | 50.82 | 49.81 | 50.61 | 1,765,535 | +0.84(+1.68%) |
Apr 22, 2019 | 49.48 | 50.04 | 49.47 | 49.78 | 720,057 | -0.34(-0.68%) |
Apr 18, 2019 | 49.79 | 50.32 | 49.45 | 50.11 | 1,584,029 | +0.68(+1.38%) |
Apr 17, 2019 | 49.78 | 49.78 | 49.10 | 49.43 | 1,035,007 | -0.02(-0.05%) |
Apr 16, 2019 | 49.91 | 49.91 | 49.15 | 49.46 | 1,217,337 | +0.36(+0.73%) |
Apr 15, 2019 | 49.23 | 49.30 | 48.72 | 49.10 | 840,152 | -0.16(-0.32%) |
Apr 12, 2019 | 49.12 | 49.41 | 48.71 | 49.26 | 1,511,174 | +1.41(+2.96%) |
Apr 11, 2019 | 48.15 | 48.27 | 47.37 | 47.84 | 1,314,170 | -0.10(-0.20%) |
Apr 10, 2019 | 48.13 | 48.17 | 47.59 | 47.94 | 1,375,205 | -0.00(-0.01%) |
Apr 09, 2019 | 48.22 | 48.23 | 47.59 | 47.94 | 2,325,357 | -0.99(-2.03%) |
Apr 08, 2019 | 48.62 | 48.94 | 48.38 | 48.94 | 1,186,383 | -0.47(-0.94%) |
Apr 05, 2019 | 49.67 | 49.78 | 49.09 | 49.40 | 1,732,835 | +0.22(+0.44%) |
Apr 04, 2019 | 48.35 | 49.27 | 48.26 | 49.18 | 1,435,879 | +0.94(+1.96%) |
Apr 03, 2019 | 48.56 | 48.62 | 47.80 | 48.24 | 2,248,262 | +0.22(+0.45%) |
Apr 02, 2019 | 48.23 | 48.26 | 47.73 | 48.02 | 1,284,004 | -0.42(-0.86%) |
Apr 01, 2019 | 47.79 | 48.60 | 47.48 | 48.44 | 1,724,230 | +1.71(+3.66%) |
Mar 29, 2019 | 46.38 | 46.82 | 45.89 | 46.73 | 1,780,510 | +1.03(+2.25%) |
Mar 28, 2019 | 45.54 | 45.73 | 44.84 | 45.70 | 1,391,031 | +0.59(+1.30%) |
Mar 27, 2019 | 45.43 | 45.84 | 44.08 | 45.11 | 2,047,589 | -0.20(-0.45%) |
Mar 26, 2019 | 45.60 | 46.05 | 44.72 | 45.32 | 1,740,267 | +0.74(+1.65%) |
Mar 25, 2019 | 44.38 | 45.06 | 43.82 | 44.58 | 2,159,633 | -0.02(-0.04%) |
Mar 22, 2019 | 46.24 | 46.57 | 44.54 | 44.60 | 3,128,432 | -2.46(-5.23%) |
Mar 21, 2019 | 45.38 | 47.29 | 45.36 | 47.06 | 2,292,171 | +1.14(+2.49%) |
Mar 20, 2019 | 46.50 | 46.90 | 45.49 | 45.92 | 2,647,985 | -0.86(-1.85%) |
Mar 19, 2019 | 47.41 | 47.88 | 46.28 | 46.78 | 2,522,862 | -0.04(-0.08%) |
Mar 18, 2019 | 46.24 | 46.89 | 46.13 | 46.82 | 1,495,129 | +0.34(+0.73%) |
Mar 15, 2019 | 46.12 | 46.91 | 45.42 | 46.48 | 2,664,507 | +0.74(+1.62%) |
Mar 14, 2019 | 45.66 | 45.99 | 45.29 | 45.74 | 1,324,884 | +0.04(+0.08%) |
Mar 13, 2019 | 45.45 | 46.06 | 45.01 | 45.70 | 2,649,132 | +0.76(+1.70%) |
Mar 12, 2019 | 45.11 | 45.53 | 44.71 | 44.94 | 2,561,629 | -0.46(-1.01%) |
Mar 11, 2019 | 43.36 | 45.45 | 43.17 | 45.40 | 2,818,829 | +1.06(+2.39%) |
Mar 08, 2019 | 43.37 | 44.42 | 43.32 | 44.34 | 2,439,017 | -0.08(-0.17%) |
Mar 07, 2019 | 45.24 | 45.29 | 43.78 | 44.42 | 3,713,141 | -1.11(-2.44%) |
Mar 06, 2019 | 46.29 | 46.41 | 45.29 | 45.53 | 2,557,544 | -0.69(-1.50%) |
Mar 05, 2019 | 46.28 | 46.60 | 45.82 | 46.22 | 1,970,158 | -0.14(-0.29%) |
Mar 04, 2019 | 48.06 | 48.19 | 45.18 | 46.36 | 4,919,154 | -1.11(-2.34%) |