Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.09 | 34.42 | 33.65 | 33.67 | 39,194,608 | -0.91(-2.62%) |
May 30, 2019 | 34.88 | 35.24 | 34.20 | 34.58 | 39,588,648 | -0.27(-0.76%) |
May 29, 2019 | 35.11 | 35.46 | 34.50 | 34.85 | 56,345,468 | -0.74(-2.09%) |
May 28, 2019 | 36.22 | 36.54 | 35.57 | 35.59 | 43,069,448 | -0.45(-1.25%) |
May 24, 2019 | 36.77 | 37.12 | 35.97 | 36.04 | 36,004,072 | -0.54(-1.47%) |
May 23, 2019 | 37.17 | 37.17 | 35.98 | 36.58 | 59,548,584 | -1.21(-3.21%) |
May 22, 2019 | 38.11 | 38.37 | 37.68 | 37.79 | 32,791,604 | -0.71(-1.84%) |
May 21, 2019 | 38.29 | 38.66 | 37.90 | 38.50 | 36,409,064 | +0.77(+2.03%) |
May 20, 2019 | 37.88 | 38.43 | 37.43 | 37.73 | 57,565,812 | -1.13(-2.91%) |
May 17, 2019 | 39.35 | 40.65 | 38.47 | 38.87 | 102,909,000 | -0.91(-2.28%) |
May 16, 2019 | 39.57 | 40.20 | 39.14 | 39.77 | 78,100,528 | +0.15(+0.38%) |
May 15, 2019 | 39.68 | 39.99 | 39.08 | 39.62 | 50,536,692 | -0.61(-1.52%) |
May 14, 2019 | 39.74 | 40.59 | 39.35 | 40.23 | 51,380,880 | +0.89(+2.27%) |
May 13, 2019 | 40.60 | 40.83 | 39.18 | 39.34 | 66,102,500 | -2.57(-6.14%) |
May 10, 2019 | 41.95 | 42.60 | 40.72 | 41.92 | 57,340,864 | -0.34(-0.81%) |
May 09, 2019 | 42.49 | 42.59 | 41.07 | 42.26 | 66,434,524 | -0.93(-2.14%) |
May 08, 2019 | 42.71 | 43.99 | 42.59 | 43.18 | 42,187,660 | +0.20(+0.47%) |
May 07, 2019 | 44.17 | 44.17 | 42.50 | 42.98 | 55,876,988 | -1.67(-3.75%) |
May 06, 2019 | 43.58 | 44.78 | 43.20 | 44.66 | 42,486,016 | -0.78(-1.73%) |
May 03, 2019 | 45.57 | 45.67 | 44.82 | 45.44 | 33,913,408 | -0.04(-0.10%) |
May 02, 2019 | 44.91 | 45.90 | 44.47 | 45.48 | 39,726,508 | +0.68(+1.51%) |
May 01, 2019 | 45.47 | 45.89 | 44.81 | 44.81 | 35,656,724 | -0.13(-0.29%) |
Apr 30, 2019 | 44.20 | 45.20 | 44.01 | 44.94 | 36,516,044 | +0.41(+0.93%) |
Apr 29, 2019 | 44.30 | 44.80 | 43.58 | 44.53 | 39,447,748 | +0.31(+0.70%) |
Apr 26, 2019 | 44.87 | 44.91 | 43.03 | 44.22 | 87,495,824 | -2.19(-4.72%) |
Apr 25, 2019 | 47.06 | 47.29 | 45.61 | 46.41 | 50,174,452 | -1.06(-2.23%) |
Apr 24, 2019 | 47.45 | 47.87 | 46.84 | 47.47 | 32,003,318 | +0.12(+0.26%) |
Apr 23, 2019 | 46.93 | 47.66 | 46.83 | 47.34 | 34,893,492 | +0.55(+1.17%) |
Apr 22, 2019 | 46.02 | 46.95 | 45.71 | 46.80 | 28,164,246 | +0.54(+1.16%) |
Apr 18, 2019 | 46.57 | 46.91 | 45.98 | 46.26 | 38,360,552 | -0.25(-0.53%) |
Apr 17, 2019 | 47.08 | 47.29 | 46.28 | 46.50 | 31,843,970 | -0.23(-0.49%) |
Apr 16, 2019 | 46.25 | 46.92 | 45.92 | 46.73 | 39,750,704 | +0.87(+1.90%) |
Apr 15, 2019 | 47.05 | 47.15 | 45.46 | 45.86 | 44,289,336 | -1.32(-2.79%) |
Apr 12, 2019 | 47.95 | 47.99 | 47.09 | 47.18 | 47,494,476 | -0.38(-0.80%) |
Apr 11, 2019 | 47.72 | 48.04 | 47.06 | 47.56 | 37,685,576 | -0.14(-0.29%) |
Apr 10, 2019 | 46.98 | 47.96 | 46.94 | 47.70 | 44,743,152 | +0.71(+1.50%) |
Apr 09, 2019 | 47.29 | 47.40 | 46.57 | 46.99 | 44,279,644 | -0.59(-1.25%) |
Apr 08, 2019 | 47.11 | 47.87 | 46.87 | 47.59 | 42,684,768 | +0.17(+0.37%) |
Apr 05, 2019 | 47.18 | 47.59 | 46.81 | 47.41 | 48,505,376 | +0.67(+1.43%) |
Apr 04, 2019 | 46.68 | 47.17 | 46.12 | 46.74 | 46,045,212 | -0.09(-0.19%) |
Apr 03, 2019 | 45.93 | 47.42 | 45.88 | 46.83 | 79,404,512 | +1.40(+3.07%) |
Apr 02, 2019 | 45.50 | 45.88 | 45.07 | 45.44 | 44,351,628 | +0.18(+0.39%) |
Apr 01, 2019 | 45.50 | 45.56 | 44.78 | 45.26 | 48,948,188 | +0.68(+1.51%) |
Mar 29, 2019 | 44.68 | 44.83 | 44.17 | 44.58 | 46,003,100 | +0.49(+1.12%) |
Mar 28, 2019 | 44.08 | 44.67 | 43.48 | 44.09 | 48,298,764 | +0.27(+0.61%) |
Mar 27, 2019 | 44.17 | 44.64 | 43.13 | 43.82 | 47,727,944 | -0.09(-0.21%) |
Mar 26, 2019 | 44.57 | 45.13 | 43.35 | 43.92 | 70,751,720 | +0.77(+1.78%) |
Mar 25, 2019 | 43.66 | 44.31 | 42.49 | 43.15 | 52,848,336 | -0.92(-2.10%) |
Mar 22, 2019 | 45.40 | 45.88 | 43.93 | 44.07 | 75,277,656 | -1.60(-3.50%) |
Mar 21, 2019 | 43.53 | 45.93 | 43.48 | 45.67 | 82,906,232 | +2.37(+5.47%) |
Mar 20, 2019 | 43.92 | 44.45 | 42.95 | 43.30 | 72,322,088 | -0.33(-0.75%) |
Mar 19, 2019 | 42.90 | 44.07 | 42.73 | 43.63 | 85,981,608 | +1.68(+4.00%) |
Mar 18, 2019 | 42.48 | 43.02 | 41.68 | 41.95 | 48,751,948 | -0.21(-0.51%) |
Mar 15, 2019 | 41.54 | 42.59 | 41.50 | 42.16 | 66,600,044 | +1.06(+2.57%) |
Mar 14, 2019 | 41.96 | 42.08 | 41.03 | 41.11 | 52,280,344 | -0.76(-1.81%) |
Mar 13, 2019 | 40.73 | 42.16 | 40.65 | 41.87 | 77,381,344 | +1.51(+3.75%) |
Mar 12, 2019 | 40.29 | 40.82 | 39.53 | 40.35 | 58,301,900 | +0.34(+0.86%) |
Mar 11, 2019 | 37.64 | 40.24 | 37.17 | 40.01 | 86,475,712 | +2.61(+6.97%) |
Mar 08, 2019 | 36.17 | 37.51 | 35.95 | 37.40 | 42,531,412 | +0.34(+0.92%) |
Mar 07, 2019 | 37.52 | 37.61 | 36.60 | 37.06 | 45,297,816 | -0.69(-1.83%) |
Mar 06, 2019 | 38.77 | 38.86 | 37.73 | 37.75 | 40,558,552 | -1.11(-2.86%) |
Mar 05, 2019 | 38.77 | 39.25 | 38.23 | 38.86 | 36,510,288 | -0.06(-0.17%) |
Mar 04, 2019 | 39.23 | 39.46 | 38.36 | 38.93 | 41,211,132 | +0.08(+0.21%) |