Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.39 | 39.39 | 38.47 | 38.95 | 5,695,980 | -0.76(-1.91%) |
May 30, 2019 | 40.14 | 40.79 | 39.58 | 39.71 | 6,100,044 | -0.18(-0.46%) |
May 29, 2019 | 40.05 | 40.87 | 39.50 | 39.89 | 6,872,944 | -0.47(-1.17%) |
May 28, 2019 | 40.35 | 41.17 | 40.01 | 40.36 | 8,334,602 | -0.01(-0.02%) |
May 24, 2019 | 40.24 | 41.14 | 39.80 | 40.37 | 7,035,764 | -0.02(-0.06%) |
May 23, 2019 | 41.79 | 41.90 | 39.98 | 40.39 | 13,085,277 | -1.81(-4.29%) |
May 22, 2019 | 43.11 | 43.72 | 41.86 | 42.20 | 14,369,798 | -1.35(-3.10%) |
May 21, 2019 | 43.65 | 45.57 | 42.76 | 43.55 | 32,882,276 | -6.13(-12.34%) |
May 20, 2019 | 50.13 | 50.66 | 49.50 | 49.68 | 6,398,032 | -0.54(-1.08%) |
May 17, 2019 | 50.05 | 51.04 | 49.58 | 50.22 | 3,732,146 | -0.13(-0.27%) |
May 16, 2019 | 50.88 | 51.15 | 50.10 | 50.36 | 5,079,800 | -0.36(-0.70%) |
May 15, 2019 | 51.44 | 53.41 | 50.34 | 50.71 | 7,367,993 | -1.01(-1.95%) |
May 14, 2019 | 51.07 | 52.35 | 50.11 | 51.72 | 5,979,473 | +0.87(+1.71%) |
May 13, 2019 | 52.30 | 52.40 | 50.23 | 50.86 | 6,373,445 | -2.10(-3.97%) |
May 10, 2019 | 53.60 | 53.86 | 52.16 | 52.96 | 2,838,746 | -1.03(-1.92%) |
May 09, 2019 | 53.63 | 54.21 | 52.80 | 53.99 | 4,445,086 | -0.13(-0.25%) |
May 08, 2019 | 53.30 | 54.84 | 52.89 | 54.12 | 3,510,279 | +0.80(+1.50%) |
May 07, 2019 | 54.11 | 54.13 | 52.87 | 53.33 | 4,580,432 | -1.08(-1.99%) |
May 06, 2019 | 53.90 | 54.59 | 53.76 | 54.41 | 2,684,959 | -0.23(-0.42%) |
May 03, 2019 | 55.48 | 55.80 | 54.58 | 54.64 | 3,325,019 | -0.75(-1.35%) |
May 02, 2019 | 55.25 | 55.72 | 54.50 | 55.39 | 4,154,544 | +0.30(+0.54%) |
May 01, 2019 | 56.19 | 56.52 | 55.08 | 55.09 | 3,538,079 | -1.06(-1.88%) |
Apr 30, 2019 | 57.25 | 57.49 | 55.84 | 56.15 | 4,906,511 | -1.04(-1.82%) |
Apr 29, 2019 | 57.38 | 57.44 | 56.82 | 57.19 | 3,283,977 | +0.01(+0.01%) |
Apr 26, 2019 | 56.15 | 57.42 | 55.37 | 57.18 | 4,264,514 | +0.62(+1.10%) |
Apr 25, 2019 | 57.92 | 58.05 | 56.04 | 56.56 | 5,465,615 | -1.31(-2.27%) |
Apr 24, 2019 | 59.67 | 59.86 | 57.83 | 57.87 | 6,797,485 | -1.74(-2.91%) |
Apr 23, 2019 | 56.86 | 59.94 | 56.38 | 59.60 | 20,389,822 | +6.34(+11.91%) |
Apr 22, 2019 | 55.10 | 55.10 | 52.92 | 53.26 | 6,454,743 | -2.31(-4.15%) |
Apr 18, 2019 | 55.27 | 55.97 | 54.80 | 55.57 | 2,588,898 | +0.43(+0.77%) |
Apr 17, 2019 | 55.87 | 56.16 | 55.13 | 55.14 | 3,116,598 | -0.51(-0.92%) |
Apr 16, 2019 | 54.71 | 55.84 | 54.71 | 55.66 | 3,063,275 | +0.45(+0.82%) |
Apr 15, 2019 | 55.08 | 55.55 | 54.76 | 55.21 | 2,796,863 | +0.14(+0.26%) |
Apr 12, 2019 | 55.72 | 56.13 | 54.81 | 55.06 | 2,840,012 | -0.34(-0.61%) |
Apr 11, 2019 | 56.69 | 56.99 | 55.32 | 55.40 | 3,053,804 | -1.07(-1.89%) |
Apr 10, 2019 | 57.48 | 58.40 | 56.11 | 56.47 | 4,097,788 | -0.74(-1.30%) |
Apr 09, 2019 | 57.16 | 57.67 | 57.02 | 57.21 | 2,416,131 | -0.28(-0.49%) |
Apr 08, 2019 | 56.99 | 58.10 | 56.74 | 57.50 | 3,218,714 | +0.64(+1.13%) |
Apr 05, 2019 | 58.01 | 58.63 | 56.83 | 56.86 | 3,619,569 | -1.15(-1.99%) |
Apr 04, 2019 | 56.35 | 58.03 | 56.24 | 58.01 | 3,162,216 | +1.93(+3.45%) |
Apr 03, 2019 | 56.25 | 56.79 | 55.92 | 56.08 | 2,577,470 | +0.11(+0.20%) |
Apr 02, 2019 | 55.59 | 56.19 | 55.35 | 55.96 | 2,808,014 | +0.52(+0.94%) |
Apr 01, 2019 | 54.73 | 55.50 | 54.57 | 55.44 | 3,170,165 | +1.14(+2.09%) |
Mar 29, 2019 | 54.91 | 55.02 | 54.03 | 54.31 | 3,379,978 | -0.23(-0.42%) |
Mar 28, 2019 | 55.83 | 56.46 | 54.50 | 54.54 | 3,961,364 | -0.69(-1.26%) |
Mar 27, 2019 | 54.57 | 56.01 | 54.57 | 55.23 | 3,687,237 | +0.82(+1.51%) |
Mar 26, 2019 | 54.77 | 55.49 | 53.97 | 54.41 | 3,080,018 | +0.13(+0.25%) |
Mar 25, 2019 | 52.75 | 55.04 | 52.72 | 54.27 | 3,508,065 | +1.34(+2.54%) |
Mar 22, 2019 | 54.01 | 54.23 | 52.78 | 52.93 | 3,193,826 | -1.10(-2.03%) |
Mar 21, 2019 | 53.57 | 54.14 | 53.41 | 54.03 | 3,605,189 | +0.28(+0.51%) |
Mar 20, 2019 | 54.41 | 54.70 | 53.44 | 53.75 | 2,243,465 | -0.82(-1.50%) |
Mar 19, 2019 | 54.35 | 55.01 | 54.24 | 54.57 | 3,297,064 | +0.53(+0.98%) |
Mar 18, 2019 | 53.18 | 54.14 | 52.93 | 54.05 | 2,893,988 | +0.88(+1.66%) |
Mar 15, 2019 | 53.60 | 53.83 | 52.85 | 53.16 | 5,979,740 | -0.38(-0.72%) |
Mar 14, 2019 | 53.19 | 53.76 | 52.77 | 53.55 | 3,195,686 | -0.09(-0.17%) |
Mar 13, 2019 | 54.62 | 54.62 | 53.33 | 53.64 | 4,529,189 | -0.87(-1.59%) |
Mar 12, 2019 | 54.68 | 54.73 | 53.76 | 54.51 | 3,397,755 | +0.12(+0.22%) |
Mar 11, 2019 | 53.01 | 54.42 | 53.00 | 54.39 | 3,338,473 | +1.39(+2.63%) |
Mar 08, 2019 | 53.46 | 53.46 | 52.11 | 53.00 | 4,375,058 | -0.94(-1.74%) |
Mar 07, 2019 | 54.56 | 55.22 | 53.79 | 53.94 | 4,243,622 | -0.82(-1.50%) |
Mar 06, 2019 | 56.31 | 56.70 | 54.32 | 54.76 | 5,322,102 | -1.02(-1.84%) |
Mar 05, 2019 | 52.83 | 56.21 | 52.51 | 55.78 | 14,168,853 | +3.80(+7.31%) |
Mar 04, 2019 | 53.51 | 53.57 | 51.92 | 51.98 | 6,976,200 | -1.27(-2.39%) |