Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.83 | 38.99 | 38.21 | 38.64 | 15,398,710 | -0.94(-2.38%) |
May 30, 2019 | 40.95 | 41.08 | 39.45 | 39.58 | 9,852,356 | -1.58(-3.84%) |
May 29, 2019 | 40.54 | 41.26 | 40.35 | 41.16 | 7,015,753 | -0.01(-0.02%) |
May 28, 2019 | 42.51 | 42.64 | 41.13 | 41.17 | 9,764,375 | -1.08(-2.57%) |
May 24, 2019 | 42.32 | 42.66 | 41.82 | 42.26 | 5,702,485 | +0.13(+0.30%) |
May 23, 2019 | 42.92 | 42.99 | 41.77 | 42.13 | 12,193,793 | -1.50(-3.43%) |
May 22, 2019 | 44.48 | 44.60 | 43.48 | 43.63 | 6,601,906 | -1.14(-2.55%) |
May 21, 2019 | 44.19 | 45.19 | 44.10 | 44.77 | 8,222,006 | +0.97(+2.23%) |
May 20, 2019 | 43.44 | 43.95 | 43.14 | 43.79 | 6,325,731 | +0.14(+0.33%) |
May 17, 2019 | 44.00 | 44.21 | 43.50 | 43.65 | 7,425,750 | -0.76(-1.72%) |
May 16, 2019 | 43.11 | 44.74 | 43.11 | 44.42 | 13,984,479 | +1.40(+3.26%) |
May 15, 2019 | 42.58 | 43.23 | 42.17 | 43.01 | 8,580,355 | +0.34(+0.81%) |
May 14, 2019 | 42.41 | 42.96 | 42.15 | 42.67 | 9,192,328 | +0.49(+1.16%) |
May 13, 2019 | 43.50 | 43.97 | 42.08 | 42.18 | 9,025,009 | -2.02(-4.57%) |
May 10, 2019 | 44.07 | 44.67 | 43.27 | 44.20 | 12,216,297 | +0.16(+0.36%) |
May 09, 2019 | 45.88 | 46.34 | 43.66 | 44.04 | 19,083,778 | -1.89(-4.11%) |
May 08, 2019 | 48.13 | 48.35 | 45.70 | 45.93 | 19,264,674 | -3.49(-7.07%) |
May 07, 2019 | 48.86 | 49.48 | 47.84 | 49.42 | 11,660,459 | -0.05(-0.10%) |
May 06, 2019 | 49.27 | 49.62 | 48.56 | 49.47 | 7,707,052 | -0.39(-0.78%) |
May 03, 2019 | 49.28 | 50.04 | 49.25 | 49.86 | 6,766,108 | +1.06(+2.16%) |
May 02, 2019 | 49.92 | 50.39 | 48.38 | 48.81 | 8,236,617 | -1.05(-2.10%) |
May 01, 2019 | 50.81 | 51.33 | 49.85 | 49.85 | 6,002,160 | -0.77(-1.51%) |
Apr 30, 2019 | 51.13 | 51.72 | 50.58 | 50.62 | 6,018,161 | -0.10(-0.20%) |
Apr 29, 2019 | 50.31 | 51.03 | 50.12 | 50.72 | 5,418,206 | +0.50(+0.99%) |
Apr 26, 2019 | 50.14 | 50.87 | 49.90 | 50.22 | 7,509,507 | -0.22(-0.43%) |
Apr 25, 2019 | 49.70 | 51.12 | 49.52 | 50.44 | 7,881,644 | +0.96(+1.93%) |
Apr 24, 2019 | 50.77 | 51.02 | 49.45 | 49.48 | 8,485,014 | -1.30(-2.55%) |
Apr 23, 2019 | 50.97 | 51.15 | 50.22 | 50.78 | 8,181,958 | -0.06(-0.11%) |
Apr 22, 2019 | 50.19 | 51.06 | 50.12 | 50.83 | 7,439,994 | +1.10(+2.21%) |
Apr 18, 2019 | 50.10 | 50.57 | 49.64 | 49.74 | 7,652,968 | -0.36(-0.71%) |
Apr 17, 2019 | 50.48 | 50.84 | 50.04 | 50.09 | 6,130,092 | +0.18(+0.37%) |
Apr 16, 2019 | 50.30 | 50.39 | 49.47 | 49.91 | 9,499,749 | -0.43(-0.86%) |
Apr 15, 2019 | 51.13 | 51.38 | 50.14 | 50.34 | 8,508,908 | -0.87(-1.70%) |
Apr 12, 2019 | 53.07 | 53.18 | 51.06 | 51.22 | 12,150,759 | -1.26(-2.41%) |
Apr 11, 2019 | 53.10 | 53.66 | 52.44 | 52.48 | 6,355,231 | -0.41(-0.77%) |
Apr 10, 2019 | 51.85 | 53.21 | 51.60 | 52.89 | 9,918,348 | +1.20(+2.32%) |
Apr 09, 2019 | 52.41 | 52.72 | 51.46 | 51.69 | 7,271,866 | -1.00(-1.89%) |
Apr 08, 2019 | 52.87 | 52.95 | 52.09 | 52.69 | 8,842,413 | -0.09(-0.17%) |
Apr 05, 2019 | 51.05 | 52.81 | 51.05 | 52.78 | 8,850,198 | +1.76(+3.46%) |
Apr 04, 2019 | 50.25 | 51.46 | 50.07 | 51.02 | 7,021,269 | +0.81(+1.61%) |
Apr 03, 2019 | 50.21 | 50.86 | 50.00 | 50.21 | 8,392,926 | +0.38(+0.77%) |
Apr 02, 2019 | 50.47 | 50.63 | 49.38 | 49.83 | 8,759,173 | -0.94(-1.85%) |
Apr 01, 2019 | 50.28 | 50.93 | 49.66 | 50.77 | 8,409,841 | +1.00(+2.01%) |
Mar 29, 2019 | 51.06 | 51.17 | 49.65 | 49.77 | 9,914,670 | -0.91(-1.80%) |
Mar 28, 2019 | 51.38 | 51.79 | 50.39 | 50.69 | 6,127,487 | -1.03(-1.99%) |
Mar 27, 2019 | 51.31 | 51.98 | 51.04 | 51.72 | 5,764,119 | +0.19(+0.37%) |
Mar 26, 2019 | 51.41 | 52.25 | 50.93 | 51.53 | 5,040,541 | +0.66(+1.29%) |
Mar 25, 2019 | 50.83 | 51.09 | 50.19 | 50.87 | 6,241,207 | -0.11(-0.21%) |
Mar 22, 2019 | 51.66 | 51.97 | 50.42 | 50.98 | 5,609,282 | -1.24(-2.37%) |
Mar 21, 2019 | 51.58 | 52.68 | 51.32 | 52.22 | 7,583,903 | +0.50(+0.96%) |
Mar 20, 2019 | 51.38 | 52.17 | 50.58 | 51.72 | 9,783,716 | +0.13(+0.26%) |
Mar 19, 2019 | 51.89 | 52.42 | 51.38 | 51.58 | 7,500,232 | -0.04(-0.08%) |
Mar 18, 2019 | 50.57 | 51.72 | 50.56 | 51.62 | 9,075,854 | +1.36(+2.70%) |
Mar 15, 2019 | 49.44 | 50.95 | 49.40 | 50.27 | 11,031,573 | +0.63(+1.27%) |
Mar 14, 2019 | 49.60 | 49.84 | 48.98 | 49.64 | 6,581,904 | +0.10(+0.20%) |
Mar 13, 2019 | 49.07 | 49.55 | 49.01 | 49.54 | 7,507,883 | +0.59(+1.21%) |
Mar 12, 2019 | 49.20 | 49.90 | 48.95 | 48.95 | 7,033,675 | -0.28(-0.57%) |
Mar 11, 2019 | 48.14 | 49.25 | 48.01 | 49.23 | 8,021,338 | +1.41(+2.96%) |
Mar 08, 2019 | 48.08 | 48.18 | 47.30 | 47.82 | 9,176,322 | -1.11(-2.28%) |
Mar 07, 2019 | 49.85 | 50.03 | 48.80 | 48.93 | 7,011,963 | -0.91(-1.82%) |
Mar 06, 2019 | 50.22 | 50.51 | 49.56 | 49.84 | 9,875,611 | -0.73(-1.45%) |
Mar 05, 2019 | 51.38 | 51.47 | 50.15 | 50.57 | 8,367,751 | -1.00(-1.94%) |
Mar 04, 2019 | 52.29 | 52.29 | 50.18 | 51.57 | 8,448,110 | -0.56(-1.07%) |