Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.41 | 42.84 | 42.11 | 42.13 | 112,369,720 | -0.78(-1.81%) |
May 30, 2019 | 42.83 | 43.13 | 42.52 | 42.91 | 88,069,976 | +0.22(+0.52%) |
May 29, 2019 | 42.46 | 43.16 | 42.36 | 42.69 | 118,313,000 | -0.20(-0.48%) |
May 28, 2019 | 43.06 | 43.46 | 42.82 | 42.89 | 116,096,704 | -0.18(-0.41%) |
May 24, 2019 | 43.37 | 43.83 | 42.99 | 43.07 | 98,537,656 | -0.17(-0.38%) |
May 23, 2019 | 43.27 | 43.45 | 42.79 | 43.24 | 151,735,264 | -0.75(-1.71%) |
May 22, 2019 | 44.44 | 44.69 | 43.93 | 43.99 | 123,520,776 | -0.92(-2.05%) |
May 21, 2019 | 44.58 | 45.25 | 44.45 | 44.91 | 117,834,408 | +0.81(+1.83%) |
May 20, 2019 | 44.17 | 44.37 | 43.39 | 44.10 | 160,349,552 | -1.39(-3.05%) |
May 17, 2019 | 44.99 | 45.94 | 44.95 | 45.49 | 136,617,088 | -0.26(-0.57%) |
May 16, 2019 | 45.70 | 46.32 | 45.45 | 45.75 | 137,193,904 | -0.20(-0.44%) |
May 15, 2019 | 44.83 | 46.15 | 44.77 | 45.95 | 110,263,712 | +0.54(+1.20%) |
May 14, 2019 | 44.86 | 45.65 | 44.62 | 45.40 | 148,113,568 | +0.71(+1.58%) |
May 13, 2019 | 45.18 | 45.60 | 44.01 | 44.70 | 238,507,968 | -2.76(-5.81%) |
May 10, 2019 | 47.51 | 47.86 | 46.39 | 47.45 | 171,228,208 | -0.67(-1.39%) |
May 09, 2019 | 48.04 | 48.35 | 47.15 | 48.12 | 145,551,136 | -0.52(-1.07%) |
May 08, 2019 | 48.40 | 49.23 | 48.37 | 48.64 | 109,837,840 | +0.01(+0.02%) |
May 07, 2019 | 49.36 | 49.73 | 48.15 | 48.63 | 161,616,288 | -1.35(-2.70%) |
May 06, 2019 | 48.98 | 50.07 | 48.79 | 49.98 | 135,193,104 | -0.78(-1.54%) |
May 03, 2019 | 50.56 | 50.79 | 50.40 | 50.77 | 87,144,888 | +0.62(+1.24%) |
May 02, 2019 | 50.31 | 50.98 | 49.90 | 50.14 | 133,393,568 | -0.33(-0.65%) |
May 01, 2019 | 50.32 | 51.62 | 50.16 | 50.47 | 270,253,440 | +2.36(+4.91%) |
Apr 30, 2019 | 48.68 | 48.76 | 47.74 | 48.11 | 193,571,648 | -0.94(-1.93%) |
Apr 29, 2019 | 49.00 | 49.38 | 48.87 | 49.05 | 92,496,672 | +0.07(+0.15%) |
Apr 26, 2019 | 49.12 | 49.15 | 48.46 | 48.98 | 77,788,168 | -0.23(-0.48%) |
Apr 25, 2019 | 49.59 | 49.81 | 49.18 | 49.21 | 77,275,320 | -0.45(-0.91%) |
Apr 24, 2019 | 49.71 | 49.98 | 49.64 | 49.66 | 73,123,904 | -0.08(-0.15%) |
Apr 23, 2019 | 49.01 | 49.81 | 48.88 | 49.74 | 97,243,960 | +0.71(+1.44%) |
Apr 22, 2019 | 48.63 | 49.13 | 48.51 | 49.03 | 81,071,408 | +0.16(+0.33%) |
Apr 18, 2019 | 48.70 | 48.94 | 48.55 | 48.87 | 100,923,864 | +0.18(+0.36%) |
Apr 17, 2019 | 47.84 | 48.76 | 47.62 | 48.70 | 120,522,184 | +0.93(+1.95%) |
Apr 16, 2019 | 47.82 | 48.28 | 47.60 | 47.77 | 107,146,664 | +0.00(+0.01%) |
Apr 15, 2019 | 47.61 | 47.91 | 47.47 | 47.76 | 73,114,152 | +0.09(+0.18%) |
Apr 12, 2019 | 47.76 | 47.98 | 47.04 | 47.68 | 115,793,592 | -0.02(-0.04%) |
Apr 11, 2019 | 48.15 | 48.19 | 47.57 | 47.70 | 87,139,016 | -0.40(-0.83%) |
Apr 10, 2019 | 47.63 | 48.13 | 47.51 | 48.10 | 90,435,352 | +0.27(+0.56%) |
Apr 09, 2019 | 48.03 | 48.63 | 47.76 | 47.83 | 149,167,424 | -0.14(-0.30%) |
Apr 08, 2019 | 47.09 | 48.00 | 47.07 | 47.97 | 107,906,832 | +0.74(+1.57%) |
Apr 05, 2019 | 47.10 | 47.25 | 46.97 | 47.23 | 77,277,200 | +0.31(+0.67%) |
Apr 04, 2019 | 46.70 | 47.08 | 46.30 | 46.92 | 79,695,464 | +0.08(+0.17%) |
Apr 03, 2019 | 46.33 | 47.11 | 46.31 | 46.83 | 97,044,136 | +0.32(+0.69%) |
Apr 02, 2019 | 45.81 | 46.62 | 45.80 | 46.51 | 94,889,176 | +0.67(+1.45%) |
Apr 01, 2019 | 45.94 | 45.95 | 45.16 | 45.85 | 118,127,656 | +0.31(+0.68%) |
Mar 29, 2019 | 45.51 | 45.57 | 45.20 | 45.54 | 98,288,528 | +0.29(+0.65%) |
Mar 28, 2019 | 45.30 | 45.45 | 44.96 | 45.24 | 86,576,368 | +0.06(+0.13%) |
Mar 27, 2019 | 45.25 | 45.49 | 44.72 | 45.18 | 124,439,872 | +0.40(+0.90%) |
Mar 26, 2019 | 45.95 | 46.24 | 44.25 | 44.78 | 207,631,472 | -0.47(-1.03%) |
Mar 25, 2019 | 45.91 | 46.03 | 44.74 | 45.25 | 182,714,768 | -0.55(-1.21%) |
Mar 22, 2019 | 46.83 | 47.39 | 45.74 | 45.80 | 176,888,400 | -0.97(-2.07%) |
Mar 21, 2019 | 45.56 | 47.07 | 45.51 | 46.77 | 212,745,152 | +1.66(+3.68%) |
Mar 20, 2019 | 44.65 | 45.43 | 44.29 | 45.11 | 129,419,312 | +0.39(+0.87%) |
Mar 19, 2019 | 45.16 | 45.31 | 44.57 | 44.72 | 131,959,088 | -0.36(-0.79%) |
Mar 18, 2019 | 44.54 | 45.16 | 44.54 | 45.08 | 109,304,344 | +0.46(+1.02%) |
Mar 15, 2019 | 44.32 | 44.91 | 44.05 | 44.62 | 162,853,744 | +0.57(+1.30%) |
Mar 14, 2019 | 44.09 | 44.14 | 43.77 | 44.05 | 98,239,512 | +0.48(+1.11%) |
Mar 13, 2019 | 43.69 | 43.94 | 43.37 | 43.56 | 129,369,008 | +0.19(+0.44%) |
Mar 12, 2019 | 43.15 | 43.79 | 43.00 | 43.37 | 135,383,408 | +0.48(+1.12%) |
Mar 11, 2019 | 42.07 | 42.94 | 42.04 | 42.89 | 133,459,240 | +1.44(+3.46%) |
Mar 08, 2019 | 40.83 | 41.49 | 40.64 | 41.45 | 100,104,648 | +0.10(+0.24%) |
Mar 07, 2019 | 41.68 | 41.82 | 41.24 | 41.36 | 103,299,800 | -0.48(-1.16%) |
Mar 06, 2019 | 41.88 | 42.07 | 41.70 | 41.84 | 86,727,376 | -0.24(-0.58%) |
Mar 05, 2019 | 42.18 | 42.19 | 41.84 | 42.08 | 82,282,608 | -0.08(-0.18%) |
Mar 04, 2019 | 42.12 | 42.61 | 41.71 | 42.16 | 114,382,168 | +0.21(+0.50%) |