Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.39 | 39.39 | 38.47 | 38.95 | 5,695,208 | -0.76(-1.91%) |
May 30, 2019 | 40.14 | 40.79 | 39.58 | 39.71 | 6,099,217 | -0.18(-0.46%) |
May 29, 2019 | 40.06 | 40.88 | 39.51 | 39.89 | 6,872,012 | -0.47(-1.17%) |
May 28, 2019 | 40.36 | 41.17 | 40.01 | 40.37 | 8,333,473 | -0.01(-0.02%) |
May 24, 2019 | 40.25 | 41.15 | 39.81 | 40.37 | 7,034,811 | -0.02(-0.06%) |
May 23, 2019 | 41.80 | 41.91 | 39.99 | 40.40 | 13,083,503 | -1.81(-4.29%) |
May 22, 2019 | 43.11 | 43.73 | 41.87 | 42.21 | 14,367,850 | -1.35(-3.10%) |
May 21, 2019 | 43.65 | 45.58 | 42.77 | 43.56 | 32,877,818 | -6.13(-12.34%) |
May 20, 2019 | 50.14 | 50.66 | 49.50 | 49.69 | 6,397,165 | -0.54(-1.08%) |
May 17, 2019 | 50.06 | 51.04 | 49.59 | 50.23 | 3,731,640 | -0.13(-0.27%) |
May 16, 2019 | 50.89 | 51.15 | 50.10 | 50.36 | 5,079,112 | -0.36(-0.70%) |
May 15, 2019 | 51.45 | 53.42 | 50.35 | 50.72 | 7,366,994 | -1.01(-1.95%) |
May 14, 2019 | 51.08 | 52.35 | 50.12 | 51.73 | 5,978,662 | +0.87(+1.71%) |
May 13, 2019 | 52.31 | 52.40 | 50.24 | 50.86 | 6,372,581 | -2.10(-3.97%) |
May 10, 2019 | 53.60 | 53.86 | 52.17 | 52.96 | 2,838,361 | -1.03(-1.92%) |
May 09, 2019 | 53.64 | 54.22 | 52.81 | 54.00 | 4,444,483 | -0.13(-0.25%) |
May 08, 2019 | 53.31 | 54.85 | 52.90 | 54.13 | 3,509,803 | +0.80(+1.50%) |
May 07, 2019 | 54.12 | 54.14 | 52.88 | 53.33 | 4,579,811 | -1.08(-1.99%) |
May 06, 2019 | 53.90 | 54.60 | 53.77 | 54.42 | 2,684,595 | -0.23(-0.42%) |
May 03, 2019 | 55.48 | 55.81 | 54.59 | 54.65 | 3,324,568 | -0.75(-1.35%) |
May 02, 2019 | 55.25 | 55.73 | 54.50 | 55.40 | 4,153,981 | +0.30(+0.54%) |
May 01, 2019 | 56.19 | 56.52 | 55.09 | 55.10 | 3,537,599 | -1.06(-1.88%) |
Apr 30, 2019 | 57.26 | 57.50 | 55.85 | 56.15 | 4,905,846 | -1.04(-1.82%) |
Apr 29, 2019 | 57.39 | 57.45 | 56.83 | 57.20 | 3,283,532 | +0.01(+0.01%) |
Apr 26, 2019 | 56.15 | 57.43 | 55.38 | 57.19 | 4,263,936 | +0.62(+1.10%) |
Apr 25, 2019 | 57.92 | 58.06 | 56.04 | 56.56 | 5,464,874 | -1.31(-2.27%) |
Apr 24, 2019 | 59.68 | 59.87 | 57.84 | 57.88 | 6,796,564 | -1.74(-2.91%) |
Apr 23, 2019 | 56.86 | 59.95 | 56.39 | 59.61 | 20,387,058 | +6.34(+11.91%) |
Apr 22, 2019 | 55.11 | 55.11 | 52.93 | 53.27 | 6,453,868 | -2.31(-4.15%) |
Apr 18, 2019 | 55.28 | 55.98 | 54.81 | 55.58 | 2,588,547 | +0.43(+0.77%) |
Apr 17, 2019 | 55.88 | 56.17 | 55.13 | 55.15 | 3,116,175 | -0.51(-0.92%) |
Apr 16, 2019 | 54.72 | 55.85 | 54.72 | 55.66 | 3,062,860 | +0.45(+0.82%) |
Apr 15, 2019 | 55.09 | 55.56 | 54.76 | 55.21 | 2,796,484 | +0.14(+0.26%) |
Apr 12, 2019 | 55.73 | 56.13 | 54.82 | 55.07 | 2,839,627 | -0.34(-0.61%) |
Apr 11, 2019 | 56.70 | 57.00 | 55.32 | 55.41 | 3,053,390 | -1.07(-1.89%) |
Apr 10, 2019 | 57.49 | 58.41 | 56.12 | 56.48 | 4,097,232 | -0.74(-1.30%) |
Apr 09, 2019 | 57.17 | 57.68 | 57.03 | 57.22 | 2,415,804 | -0.28(-0.49%) |
Apr 08, 2019 | 57.00 | 58.11 | 56.75 | 57.50 | 3,218,277 | +0.64(+1.13%) |
Apr 05, 2019 | 58.02 | 58.63 | 56.83 | 56.86 | 3,619,078 | -1.15(-1.99%) |
Apr 04, 2019 | 56.36 | 58.03 | 56.25 | 58.02 | 3,161,787 | +1.93(+3.45%) |
Apr 03, 2019 | 56.26 | 56.79 | 55.92 | 56.08 | 2,577,121 | +0.11(+0.20%) |
Apr 02, 2019 | 55.59 | 56.20 | 55.36 | 55.97 | 2,807,634 | +0.52(+0.94%) |
Apr 01, 2019 | 54.74 | 55.51 | 54.58 | 55.45 | 3,169,735 | +1.14(+2.09%) |
Mar 29, 2019 | 54.91 | 55.03 | 54.04 | 54.31 | 3,379,520 | -0.23(-0.42%) |
Mar 28, 2019 | 55.84 | 56.47 | 54.51 | 54.54 | 3,960,827 | -0.69(-1.26%) |
Mar 27, 2019 | 54.58 | 56.02 | 54.58 | 55.24 | 3,686,737 | +0.82(+1.51%) |
Mar 26, 2019 | 54.78 | 55.49 | 53.97 | 54.42 | 3,079,601 | +0.13(+0.25%) |
Mar 25, 2019 | 52.76 | 55.05 | 52.73 | 54.28 | 3,507,590 | +1.34(+2.54%) |
Mar 22, 2019 | 54.01 | 54.23 | 52.79 | 52.94 | 3,193,394 | -1.10(-2.03%) |
Mar 21, 2019 | 53.58 | 54.15 | 53.42 | 54.04 | 3,604,701 | +0.28(+0.51%) |
Mar 20, 2019 | 54.42 | 54.71 | 53.44 | 53.76 | 2,243,161 | -0.82(-1.50%) |
Mar 19, 2019 | 54.35 | 55.02 | 54.24 | 54.58 | 3,296,618 | +0.53(+0.98%) |
Mar 18, 2019 | 53.18 | 54.15 | 52.93 | 54.05 | 2,893,596 | +0.88(+1.66%) |
Mar 15, 2019 | 53.61 | 53.84 | 52.86 | 53.17 | 5,978,930 | -0.38(-0.72%) |
Mar 14, 2019 | 53.20 | 53.77 | 52.78 | 53.55 | 3,195,253 | -0.09(-0.18%) |
Mar 13, 2019 | 54.62 | 54.62 | 53.33 | 53.65 | 4,528,575 | -0.87(-1.59%) |
Mar 12, 2019 | 54.69 | 54.74 | 53.77 | 54.51 | 3,397,295 | +0.12(+0.22%) |
Mar 11, 2019 | 53.01 | 54.43 | 53.00 | 54.40 | 3,338,021 | +1.39(+2.63%) |
Mar 08, 2019 | 53.47 | 53.47 | 52.12 | 53.00 | 4,374,465 | -0.94(-1.74%) |
Mar 07, 2019 | 54.57 | 55.23 | 53.79 | 53.94 | 4,243,047 | -0.82(-1.50%) |
Mar 06, 2019 | 56.31 | 56.70 | 54.33 | 54.76 | 5,321,381 | -1.02(-1.84%) |
Mar 05, 2019 | 52.84 | 56.22 | 52.52 | 55.79 | 14,166,935 | +3.80(+7.31%) |
Mar 04, 2019 | 53.52 | 53.58 | 51.93 | 51.99 | 6,975,255 | -1.27(-2.39%) |