Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.83 | 38.99 | 38.21 | 38.65 | 15,396,853 | -0.94(-2.38%) |
May 30, 2019 | 40.96 | 41.09 | 39.46 | 39.59 | 9,851,168 | -1.58(-3.84%) |
May 29, 2019 | 40.55 | 41.26 | 40.35 | 41.17 | 7,014,907 | -0.01(-0.02%) |
May 28, 2019 | 42.51 | 42.65 | 41.14 | 41.18 | 9,763,198 | -1.08(-2.56%) |
May 24, 2019 | 42.33 | 42.67 | 41.83 | 42.26 | 5,701,797 | +0.13(+0.30%) |
May 23, 2019 | 42.93 | 42.99 | 41.77 | 42.14 | 12,192,323 | -1.50(-3.43%) |
May 22, 2019 | 44.48 | 44.61 | 43.48 | 43.63 | 6,601,110 | -1.14(-2.55%) |
May 21, 2019 | 44.19 | 45.19 | 44.10 | 44.77 | 8,221,015 | +0.97(+2.23%) |
May 20, 2019 | 43.45 | 43.96 | 43.14 | 43.80 | 6,324,968 | +0.14(+0.33%) |
May 17, 2019 | 44.00 | 44.21 | 43.51 | 43.66 | 7,424,855 | -0.76(-1.72%) |
May 16, 2019 | 43.11 | 44.75 | 43.11 | 44.42 | 13,982,793 | +1.40(+3.26%) |
May 15, 2019 | 42.58 | 43.24 | 42.18 | 43.02 | 8,579,321 | +0.34(+0.81%) |
May 14, 2019 | 42.42 | 42.96 | 42.16 | 42.67 | 9,191,220 | +0.49(+1.16%) |
May 13, 2019 | 43.51 | 43.97 | 42.08 | 42.18 | 9,023,921 | -2.02(-4.57%) |
May 10, 2019 | 44.07 | 44.68 | 43.27 | 44.20 | 12,214,824 | +0.16(+0.36%) |
May 09, 2019 | 45.88 | 46.34 | 43.66 | 44.05 | 19,081,478 | -1.89(-4.11%) |
May 08, 2019 | 48.14 | 48.35 | 45.71 | 45.93 | 19,262,352 | -3.49(-7.07%) |
May 07, 2019 | 48.86 | 49.49 | 47.85 | 49.43 | 11,659,053 | -0.05(-0.10%) |
May 06, 2019 | 49.28 | 49.63 | 48.57 | 49.48 | 7,706,123 | -0.39(-0.78%) |
May 03, 2019 | 49.29 | 50.05 | 49.25 | 49.87 | 6,765,292 | +1.06(+2.16%) |
May 02, 2019 | 49.93 | 50.40 | 48.39 | 48.81 | 8,235,625 | -1.05(-2.10%) |
May 01, 2019 | 50.82 | 51.34 | 49.86 | 49.86 | 6,001,437 | -0.77(-1.51%) |
Apr 30, 2019 | 51.13 | 51.73 | 50.58 | 50.62 | 6,017,436 | -0.10(-0.20%) |
Apr 29, 2019 | 50.32 | 51.04 | 50.13 | 50.72 | 5,417,553 | +0.50(+0.99%) |
Apr 26, 2019 | 50.14 | 50.87 | 49.90 | 50.23 | 7,508,602 | -0.22(-0.43%) |
Apr 25, 2019 | 49.70 | 51.12 | 49.53 | 50.44 | 7,880,694 | +0.96(+1.93%) |
Apr 24, 2019 | 50.77 | 51.02 | 49.45 | 49.49 | 8,483,991 | -1.30(-2.55%) |
Apr 23, 2019 | 50.97 | 51.16 | 50.23 | 50.78 | 8,180,972 | -0.06(-0.11%) |
Apr 22, 2019 | 50.20 | 51.07 | 50.13 | 50.84 | 7,439,097 | +1.10(+2.21%) |
Apr 18, 2019 | 50.11 | 50.58 | 49.64 | 49.74 | 7,652,045 | -0.36(-0.71%) |
Apr 17, 2019 | 50.48 | 50.85 | 50.05 | 50.10 | 6,129,353 | +0.18(+0.37%) |
Apr 16, 2019 | 50.31 | 50.40 | 49.48 | 49.92 | 9,498,604 | -0.43(-0.86%) |
Apr 15, 2019 | 51.14 | 51.38 | 50.14 | 50.35 | 8,507,883 | -0.87(-1.70%) |
Apr 12, 2019 | 53.08 | 53.19 | 51.07 | 51.22 | 12,149,295 | -1.26(-2.41%) |
Apr 11, 2019 | 53.10 | 53.67 | 52.44 | 52.49 | 6,354,465 | -0.41(-0.77%) |
Apr 10, 2019 | 51.86 | 53.22 | 51.61 | 52.90 | 9,917,152 | +1.20(+2.32%) |
Apr 09, 2019 | 52.42 | 52.73 | 51.46 | 51.70 | 7,270,989 | -1.00(-1.89%) |
Apr 08, 2019 | 52.88 | 52.95 | 52.10 | 52.70 | 8,841,347 | -0.09(-0.17%) |
Apr 05, 2019 | 51.06 | 52.81 | 51.06 | 52.79 | 8,849,131 | +1.76(+3.46%) |
Apr 04, 2019 | 50.26 | 51.46 | 50.08 | 51.02 | 7,020,422 | +0.81(+1.61%) |
Apr 03, 2019 | 50.22 | 50.87 | 50.01 | 50.22 | 8,391,915 | +0.38(+0.77%) |
Apr 02, 2019 | 50.48 | 50.63 | 49.38 | 49.83 | 8,758,118 | -0.94(-1.85%) |
Apr 01, 2019 | 50.28 | 50.94 | 49.67 | 50.77 | 8,408,827 | +1.00(+2.00%) |
Mar 29, 2019 | 51.07 | 51.17 | 49.66 | 49.78 | 9,913,475 | -0.91(-1.80%) |
Mar 28, 2019 | 51.39 | 51.80 | 50.40 | 50.69 | 6,126,748 | -1.03(-1.99%) |
Mar 27, 2019 | 51.31 | 51.99 | 51.05 | 51.72 | 5,763,424 | +0.19(+0.37%) |
Mar 26, 2019 | 51.41 | 52.25 | 50.93 | 51.53 | 5,039,933 | +0.66(+1.29%) |
Mar 25, 2019 | 50.84 | 51.10 | 50.20 | 50.87 | 6,240,455 | -0.11(-0.21%) |
Mar 22, 2019 | 51.66 | 51.98 | 50.43 | 50.98 | 5,608,606 | -1.24(-2.37%) |
Mar 21, 2019 | 51.59 | 52.68 | 51.32 | 52.22 | 7,582,989 | +0.50(+0.96%) |
Mar 20, 2019 | 51.39 | 52.18 | 50.58 | 51.72 | 9,782,536 | +0.13(+0.26%) |
Mar 19, 2019 | 51.90 | 52.43 | 51.39 | 51.59 | 7,499,328 | -0.04(-0.08%) |
Mar 18, 2019 | 50.57 | 51.73 | 50.57 | 51.63 | 9,074,760 | +1.36(+2.70%) |
Mar 15, 2019 | 49.44 | 50.96 | 49.40 | 50.28 | 11,030,243 | +0.63(+1.27%) |
Mar 14, 2019 | 49.61 | 49.84 | 48.99 | 49.64 | 6,581,111 | +0.10(+0.20%) |
Mar 13, 2019 | 49.08 | 49.56 | 49.01 | 49.54 | 7,506,978 | +0.59(+1.21%) |
Mar 12, 2019 | 49.20 | 49.90 | 48.95 | 48.95 | 7,032,827 | -0.28(-0.57%) |
Mar 11, 2019 | 48.15 | 49.25 | 48.01 | 49.24 | 8,020,371 | +1.41(+2.96%) |
Mar 08, 2019 | 48.09 | 48.19 | 47.31 | 47.82 | 9,175,216 | -1.11(-2.28%) |
Mar 07, 2019 | 49.85 | 50.03 | 48.81 | 48.94 | 7,011,118 | -0.91(-1.82%) |
Mar 06, 2019 | 50.23 | 50.52 | 49.57 | 49.84 | 9,874,421 | -0.73(-1.45%) |
Mar 05, 2019 | 51.39 | 51.47 | 50.16 | 50.57 | 8,366,743 | -1.00(-1.94%) |
Mar 04, 2019 | 52.30 | 52.30 | 50.18 | 51.57 | 8,447,092 | -0.56(-1.07%) |