Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.23 | 34.69 | 33.74 | 34.01 | 2,930,676 | -1.05(-2.99%) |
May 30, 2019 | 36.54 | 36.61 | 34.80 | 35.06 | 2,678,956 | -1.56(-4.27%) |
May 29, 2019 | 36.21 | 36.66 | 35.59 | 36.62 | 2,357,234 | -0.22(-0.61%) |
May 28, 2019 | 37.41 | 37.61 | 36.77 | 36.85 | 1,796,787 | -0.53(-1.43%) |
May 24, 2019 | 38.07 | 38.48 | 37.02 | 37.38 | 1,506,143 | -0.15(-0.39%) |
May 23, 2019 | 39.90 | 39.90 | 37.36 | 37.53 | 3,030,990 | -3.33(-8.16%) |
May 22, 2019 | 41.45 | 41.74 | 40.62 | 40.86 | 2,043,529 | -1.08(-2.57%) |
May 21, 2019 | 41.11 | 42.53 | 40.80 | 41.94 | 2,358,997 | +1.47(+3.63%) |
May 20, 2019 | 40.11 | 40.74 | 39.96 | 40.47 | 1,723,146 | +0.18(+0.46%) |
May 17, 2019 | 41.00 | 41.01 | 40.10 | 40.29 | 1,758,076 | -0.95(-2.31%) |
May 16, 2019 | 41.12 | 41.70 | 40.96 | 41.24 | 1,689,688 | +0.41(+1.00%) |
May 15, 2019 | 40.33 | 40.83 | 39.98 | 40.83 | 1,774,207 | +0.02(+0.05%) |
May 14, 2019 | 40.27 | 41.27 | 40.09 | 40.81 | 1,362,404 | +0.86(+2.16%) |
May 13, 2019 | 40.21 | 40.86 | 39.55 | 39.95 | 2,021,640 | -0.79(-1.93%) |
May 10, 2019 | 40.71 | 41.05 | 39.93 | 40.73 | 2,159,955 | -0.11(-0.26%) |
May 09, 2019 | 40.94 | 41.01 | 39.99 | 40.84 | 2,255,769 | -0.46(-1.11%) |
May 08, 2019 | 40.45 | 42.00 | 40.44 | 41.30 | 2,195,660 | +0.74(+1.82%) |
May 07, 2019 | 40.65 | 40.86 | 39.82 | 40.56 | 2,652,671 | -0.75(-1.81%) |
May 06, 2019 | 40.94 | 41.52 | 40.34 | 41.31 | 2,240,857 | -0.47(-1.12%) |
May 03, 2019 | 41.89 | 42.49 | 41.39 | 41.77 | 2,745,225 | +0.59(+1.44%) |
May 02, 2019 | 42.01 | 42.69 | 41.00 | 41.18 | 2,951,237 | -1.67(-3.90%) |
May 01, 2019 | 44.47 | 44.85 | 42.78 | 42.85 | 3,259,228 | -1.84(-4.11%) |
Apr 30, 2019 | 48.25 | 48.30 | 44.21 | 44.69 | 5,818,593 | -2.00(-4.29%) |
Apr 29, 2019 | 46.69 | 46.93 | 46.16 | 46.69 | 1,634,405 | +0.25(+0.54%) |
Apr 26, 2019 | 46.98 | 47.19 | 45.80 | 46.44 | 2,162,322 | -1.08(-2.27%) |
Apr 25, 2019 | 48.72 | 48.93 | 47.46 | 47.52 | 2,012,376 | -1.07(-2.20%) |
Apr 24, 2019 | 50.09 | 50.44 | 48.20 | 48.58 | 2,368,734 | -1.36(-2.72%) |
Apr 23, 2019 | 50.34 | 50.56 | 49.70 | 49.94 | 1,952,862 | -0.41(-0.81%) |
Apr 22, 2019 | 49.38 | 50.41 | 48.94 | 50.35 | 1,934,228 | +1.91(+3.95%) |
Apr 18, 2019 | 48.36 | 48.76 | 47.90 | 48.44 | 1,430,090 | +0.46(+0.95%) |
Apr 17, 2019 | 47.94 | 48.24 | 47.24 | 47.98 | 2,200,207 | +0.48(+1.00%) |
Apr 16, 2019 | 47.66 | 47.72 | 46.83 | 47.51 | 2,098,471 | +0.01(+0.02%) |
Apr 15, 2019 | 47.57 | 48.25 | 47.00 | 47.50 | 1,767,958 | -0.19(-0.41%) |
Apr 12, 2019 | 47.47 | 47.75 | 46.33 | 47.69 | 3,448,435 | +2.05(+4.49%) |
Apr 11, 2019 | 45.18 | 46.11 | 44.94 | 45.64 | 1,245,027 | +0.09(+0.19%) |
Apr 10, 2019 | 45.47 | 45.89 | 44.86 | 45.55 | 1,979,546 | +0.30(+0.67%) |
Apr 09, 2019 | 45.46 | 46.04 | 45.01 | 45.25 | 2,170,819 | -0.42(-0.91%) |
Apr 08, 2019 | 46.12 | 46.28 | 45.31 | 45.67 | 3,494,397 | -0.21(-0.47%) |
Apr 05, 2019 | 44.10 | 45.94 | 44.10 | 45.88 | 3,093,589 | +1.93(+4.40%) |
Apr 04, 2019 | 43.69 | 44.31 | 43.10 | 43.95 | 2,218,326 | +0.26(+0.60%) |
Apr 03, 2019 | 44.97 | 45.35 | 43.49 | 43.69 | 2,121,006 | -1.10(-2.45%) |
Apr 02, 2019 | 45.39 | 45.83 | 44.71 | 44.79 | 2,266,405 | -0.54(-1.20%) |
Apr 01, 2019 | 44.29 | 45.47 | 43.94 | 45.33 | 3,072,142 | +1.83(+4.20%) |
Mar 29, 2019 | 44.18 | 44.34 | 43.41 | 43.50 | 1,908,330 | -0.02(-0.04%) |
Mar 28, 2019 | 42.00 | 43.64 | 42.00 | 43.52 | 2,506,271 | +1.02(+2.40%) |
Mar 27, 2019 | 42.75 | 43.12 | 42.06 | 42.50 | 3,414,814 | +0.55(+1.32%) |
Mar 26, 2019 | 42.35 | 43.03 | 41.90 | 41.95 | 1,953,508 | +0.34(+0.82%) |
Mar 25, 2019 | 40.95 | 41.82 | 40.57 | 41.61 | 2,334,182 | +0.43(+1.04%) |
Mar 22, 2019 | 42.41 | 42.49 | 41.08 | 41.18 | 2,872,015 | -1.80(-4.18%) |
Mar 21, 2019 | 42.68 | 43.20 | 42.22 | 42.98 | 1,549,133 | +0.29(+0.68%) |
Mar 20, 2019 | 40.37 | 43.10 | 40.35 | 42.69 | 2,386,342 | +2.05(+5.05%) |
Mar 19, 2019 | 41.75 | 41.75 | 40.44 | 40.64 | 1,705,761 | -0.62(-1.51%) |
Mar 18, 2019 | 41.11 | 41.64 | 40.71 | 41.26 | 1,571,857 | +0.41(+1.00%) |
Mar 15, 2019 | 40.81 | 41.18 | 40.50 | 40.85 | 2,140,607 | -0.20(-0.50%) |
Mar 14, 2019 | 41.05 | 41.72 | 40.92 | 41.05 | 1,257,344 | -0.07(-0.17%) |
Mar 13, 2019 | 40.42 | 41.20 | 40.07 | 41.12 | 2,028,246 | +1.36(+3.42%) |
Mar 12, 2019 | 39.26 | 39.84 | 39.11 | 39.76 | 1,813,657 | +0.95(+2.45%) |
Mar 11, 2019 | 39.13 | 39.33 | 38.53 | 38.81 | 2,420,092 | +0.04(+0.10%) |
Mar 08, 2019 | 39.44 | 39.46 | 38.32 | 38.77 | 2,261,839 | -1.68(-4.16%) |
Mar 07, 2019 | 41.53 | 41.63 | 40.18 | 40.45 | 2,612,269 | -0.95(-2.30%) |
Mar 06, 2019 | 42.34 | 42.54 | 41.39 | 41.40 | 2,056,353 | -1.19(-2.78%) |
Mar 05, 2019 | 44.05 | 44.13 | 42.11 | 42.59 | 4,288,693 | -1.37(-3.12%) |
Mar 04, 2019 | 44.19 | 44.56 | 43.14 | 43.96 | 2,588,914 | +0.01(+0.02%) |