Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.84 | 34.32 | 33.03 | 33.20 | 6,746,472 | -1.19(-3.46%) |
May 30, 2019 | 35.14 | 35.42 | 34.34 | 34.39 | 5,103,089 | -0.64(-1.83%) |
May 29, 2019 | 35.70 | 35.84 | 34.48 | 35.03 | 8,247,522 | -0.95(-2.65%) |
May 28, 2019 | 37.04 | 37.96 | 35.96 | 35.98 | 10,120,722 | -1.48(-3.94%) |
May 24, 2019 | 37.87 | 38.30 | 36.31 | 37.46 | 32,362,942 | -7.11(-15.96%) |
May 23, 2019 | 45.65 | 45.84 | 44.03 | 44.57 | 5,115,778 | -1.16(-2.53%) |
May 22, 2019 | 46.95 | 47.24 | 45.73 | 45.73 | 4,277,745 | -1.65(-3.49%) |
May 21, 2019 | 46.81 | 47.61 | 46.45 | 47.38 | 3,390,402 | +0.68(+1.46%) |
May 20, 2019 | 46.53 | 46.82 | 45.63 | 46.70 | 3,181,083 | +0.13(+0.27%) |
May 17, 2019 | 46.86 | 47.80 | 46.50 | 46.57 | 3,436,296 | -0.23(-0.49%) |
May 16, 2019 | 47.44 | 47.88 | 46.48 | 46.80 | 3,405,849 | -0.31(-0.66%) |
May 15, 2019 | 47.48 | 47.55 | 46.58 | 47.11 | 3,061,838 | -0.71(-1.48%) |
May 14, 2019 | 47.28 | 48.21 | 46.51 | 47.82 | 3,063,847 | +0.54(+1.14%) |
May 13, 2019 | 47.69 | 47.98 | 46.12 | 47.28 | 3,490,672 | -1.34(-2.76%) |
May 10, 2019 | 47.98 | 48.94 | 47.60 | 48.62 | 4,091,077 | +0.64(+1.34%) |
May 09, 2019 | 46.91 | 48.35 | 46.91 | 47.98 | 5,124,514 | +0.78(+1.66%) |
May 08, 2019 | 45.56 | 47.64 | 45.49 | 47.19 | 5,500,806 | +1.43(+3.13%) |
May 07, 2019 | 45.73 | 46.21 | 44.80 | 45.76 | 4,656,520 | -0.10(-0.22%) |
May 06, 2019 | 45.88 | 46.15 | 45.06 | 45.86 | 3,500,688 | -0.77(-1.65%) |
May 03, 2019 | 47.18 | 47.24 | 46.41 | 46.63 | 2,780,922 | -0.46(-0.99%) |
May 02, 2019 | 47.61 | 48.02 | 46.64 | 47.09 | 2,947,026 | -0.23(-0.48%) |
May 01, 2019 | 48.28 | 48.39 | 47.27 | 47.32 | 3,824,573 | -0.94(-1.96%) |
Apr 30, 2019 | 49.48 | 49.77 | 48.08 | 48.26 | 4,238,629 | -1.33(-2.69%) |
Apr 29, 2019 | 49.94 | 50.11 | 49.40 | 49.60 | 2,057,764 | -0.46(-0.93%) |
Apr 26, 2019 | 50.80 | 50.81 | 49.94 | 50.06 | 2,241,475 | -0.90(-1.77%) |
Apr 25, 2019 | 52.15 | 52.29 | 50.88 | 50.96 | 1,816,533 | -1.17(-2.25%) |
Apr 24, 2019 | 51.12 | 52.31 | 50.87 | 52.14 | 1,671,323 | +1.32(+2.59%) |
Apr 23, 2019 | 50.57 | 51.09 | 49.88 | 50.82 | 2,275,915 | +0.48(+0.96%) |
Apr 22, 2019 | 51.98 | 52.14 | 50.15 | 50.34 | 2,291,277 | -1.81(-3.48%) |
Apr 18, 2019 | 52.95 | 53.01 | 52.09 | 52.15 | 1,745,055 | -0.79(-1.50%) |
Apr 17, 2019 | 53.28 | 53.50 | 52.69 | 52.95 | 1,801,873 | -0.36(-0.68%) |
Apr 16, 2019 | 53.14 | 53.32 | 52.74 | 53.31 | 3,055,894 | +0.46(+0.87%) |
Apr 15, 2019 | 51.83 | 52.90 | 51.60 | 52.85 | 2,703,410 | +0.94(+1.81%) |
Apr 12, 2019 | 51.28 | 51.96 | 51.11 | 51.91 | 2,258,293 | +0.99(+1.94%) |
Apr 11, 2019 | 51.42 | 51.96 | 50.76 | 50.92 | 3,542,777 | -0.44(-0.85%) |
Apr 10, 2019 | 50.50 | 51.36 | 50.38 | 51.36 | 3,775,284 | +0.11(+0.21%) |
Apr 09, 2019 | 52.84 | 52.88 | 51.08 | 51.25 | 4,007,819 | -1.86(-3.51%) |
Apr 08, 2019 | 53.46 | 54.01 | 52.91 | 53.11 | 3,011,197 | -0.31(-0.58%) |
Apr 05, 2019 | 54.27 | 54.54 | 53.39 | 53.42 | 3,552,239 | -0.63(-1.16%) |
Apr 04, 2019 | 51.90 | 54.06 | 51.83 | 54.05 | 3,728,108 | +2.22(+4.29%) |
Apr 03, 2019 | 51.33 | 52.25 | 51.00 | 51.83 | 3,455,414 | +0.96(+1.90%) |
Apr 02, 2019 | 51.34 | 51.58 | 50.75 | 50.86 | 4,378,936 | -0.46(-0.90%) |
Apr 01, 2019 | 51.20 | 51.39 | 50.22 | 51.32 | 3,445,365 | +0.50(+0.99%) |
Mar 29, 2019 | 50.83 | 50.94 | 49.75 | 50.82 | 3,205,350 | +0.18(+0.36%) |
Mar 28, 2019 | 50.19 | 51.12 | 49.28 | 50.63 | 3,994,410 | +1.21(+2.44%) |
Mar 27, 2019 | 48.68 | 49.49 | 48.41 | 49.43 | 3,332,191 | +0.60(+1.22%) |
Mar 26, 2019 | 49.26 | 49.44 | 48.58 | 48.83 | 1,957,422 | -0.03(-0.07%) |
Mar 25, 2019 | 47.56 | 49.24 | 47.26 | 48.87 | 4,075,638 | +1.14(+2.39%) |
Mar 22, 2019 | 48.29 | 50.07 | 47.22 | 47.72 | 3,607,927 | -2.44(-4.86%) |
Mar 21, 2019 | 49.89 | 50.40 | 49.85 | 50.16 | 2,630,015 | +0.28(+0.55%) |
Mar 20, 2019 | 50.72 | 50.96 | 49.56 | 49.89 | 1,906,027 | -0.89(-1.75%) |
Mar 19, 2019 | 50.30 | 51.20 | 49.91 | 50.78 | 2,453,122 | +0.59(+1.17%) |
Mar 18, 2019 | 49.36 | 50.41 | 49.36 | 50.19 | 3,105,952 | +0.73(+1.48%) |
Mar 15, 2019 | 49.74 | 49.95 | 48.96 | 49.46 | 4,140,721 | -0.31(-0.62%) |
Mar 14, 2019 | 50.05 | 50.15 | 49.49 | 49.77 | 2,746,990 | -0.29(-0.59%) |
Mar 13, 2019 | 50.65 | 50.77 | 50.03 | 50.06 | 3,285,757 | -0.34(-0.67%) |
Mar 12, 2019 | 50.04 | 50.47 | 49.41 | 50.40 | 4,048,749 | +0.21(+0.42%) |
Mar 11, 2019 | 50.53 | 50.90 | 50.06 | 50.19 | 3,893,882 | -0.19(-0.38%) |
Mar 08, 2019 | 51.70 | 51.77 | 49.66 | 50.38 | 3,948,973 | -1.71(-3.28%) |
Mar 07, 2019 | 52.66 | 52.72 | 51.83 | 52.09 | 3,379,572 | -0.86(-1.63%) |
Mar 06, 2019 | 52.87 | 53.53 | 52.57 | 52.96 | 2,887,514 | +0.31(+0.59%) |
Mar 05, 2019 | 53.42 | 53.56 | 52.60 | 52.65 | 3,746,965 | -0.48(-0.90%) |
Mar 04, 2019 | 53.67 | 53.95 | 52.74 | 53.13 | 6,126,250 | +0.23(+0.44%) |