Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.47 | 42.89 | 42.17 | 42.19 | 112,217,520 | -0.78(-1.81%) |
May 30, 2019 | 42.88 | 43.19 | 42.58 | 42.97 | 87,950,680 | +0.22(+0.52%) |
May 29, 2019 | 42.52 | 43.22 | 42.41 | 42.75 | 118,152,744 | -0.20(-0.48%) |
May 28, 2019 | 43.12 | 43.52 | 42.87 | 42.95 | 115,939,456 | -0.18(-0.41%) |
May 24, 2019 | 43.43 | 43.89 | 43.05 | 43.13 | 98,404,184 | -0.17(-0.38%) |
May 23, 2019 | 43.33 | 43.51 | 42.85 | 43.30 | 151,529,744 | -0.75(-1.71%) |
May 22, 2019 | 44.50 | 44.75 | 43.99 | 44.05 | 123,353,464 | -0.92(-2.05%) |
May 21, 2019 | 44.64 | 45.31 | 44.51 | 44.97 | 117,674,800 | +0.81(+1.83%) |
May 20, 2019 | 44.23 | 44.43 | 43.45 | 44.16 | 160,132,368 | -1.39(-3.05%) |
May 17, 2019 | 45.05 | 46.01 | 45.01 | 45.55 | 136,432,032 | -0.26(-0.57%) |
May 16, 2019 | 45.77 | 46.38 | 45.51 | 45.81 | 137,008,080 | -0.20(-0.44%) |
May 15, 2019 | 44.89 | 46.21 | 44.83 | 46.01 | 110,114,360 | +0.54(+1.20%) |
May 14, 2019 | 44.92 | 45.72 | 44.68 | 45.47 | 147,912,944 | +0.71(+1.58%) |
May 13, 2019 | 45.24 | 45.66 | 44.07 | 44.76 | 238,184,912 | -2.76(-5.81%) |
May 10, 2019 | 47.58 | 47.92 | 46.46 | 47.52 | 170,996,288 | -0.67(-1.39%) |
May 09, 2019 | 48.11 | 48.42 | 47.21 | 48.19 | 145,353,984 | -0.52(-1.07%) |
May 08, 2019 | 48.47 | 49.30 | 48.43 | 48.71 | 109,689,064 | +0.01(+0.02%) |
May 07, 2019 | 49.43 | 49.79 | 48.21 | 48.70 | 161,397,376 | -1.35(-2.70%) |
May 06, 2019 | 49.04 | 50.14 | 48.85 | 50.05 | 135,009,984 | -0.79(-1.54%) |
May 03, 2019 | 50.63 | 50.86 | 50.47 | 50.83 | 87,026,848 | +0.62(+1.24%) |
May 02, 2019 | 50.38 | 51.05 | 49.97 | 50.21 | 133,212,888 | -0.33(-0.65%) |
May 01, 2019 | 50.39 | 51.69 | 50.23 | 50.54 | 269,887,360 | +2.36(+4.91%) |
Apr 30, 2019 | 48.75 | 48.83 | 47.80 | 48.17 | 193,309,456 | -0.95(-1.93%) |
Apr 29, 2019 | 49.07 | 49.45 | 48.94 | 49.12 | 92,371,384 | +0.07(+0.15%) |
Apr 26, 2019 | 49.19 | 49.21 | 48.52 | 49.05 | 77,682,800 | -0.24(-0.48%) |
Apr 25, 2019 | 49.65 | 49.88 | 49.24 | 49.28 | 77,170,648 | -0.45(-0.91%) |
Apr 24, 2019 | 49.78 | 50.05 | 49.71 | 49.73 | 73,024,856 | -0.08(-0.15%) |
Apr 23, 2019 | 49.08 | 49.87 | 48.95 | 49.81 | 97,112,240 | +0.71(+1.44%) |
Apr 22, 2019 | 48.69 | 49.20 | 48.58 | 49.10 | 80,961,592 | +0.16(+0.33%) |
Apr 18, 2019 | 48.76 | 49.01 | 48.62 | 48.94 | 100,787,160 | +0.18(+0.36%) |
Apr 17, 2019 | 47.90 | 48.82 | 47.68 | 48.76 | 120,358,936 | +0.93(+1.95%) |
Apr 16, 2019 | 47.88 | 48.34 | 47.67 | 47.83 | 107,001,536 | +0.00(+0.01%) |
Apr 15, 2019 | 47.67 | 47.98 | 47.54 | 47.83 | 73,015,120 | +0.09(+0.18%) |
Apr 12, 2019 | 47.82 | 48.05 | 47.10 | 47.74 | 115,636,744 | -0.02(-0.04%) |
Apr 11, 2019 | 48.22 | 48.25 | 47.64 | 47.76 | 87,020,984 | -0.40(-0.83%) |
Apr 10, 2019 | 47.70 | 48.19 | 47.58 | 48.16 | 90,312,856 | +0.27(+0.56%) |
Apr 09, 2019 | 48.09 | 48.70 | 47.83 | 47.89 | 148,965,376 | -0.14(-0.30%) |
Apr 08, 2019 | 47.15 | 48.07 | 47.13 | 48.04 | 107,760,672 | +0.74(+1.57%) |
Apr 05, 2019 | 47.16 | 47.32 | 47.04 | 47.29 | 77,172,528 | +0.31(+0.67%) |
Apr 04, 2019 | 46.76 | 47.14 | 46.37 | 46.98 | 79,587,520 | +0.08(+0.17%) |
Apr 03, 2019 | 46.39 | 47.17 | 46.37 | 46.90 | 96,912,688 | +0.32(+0.69%) |
Apr 02, 2019 | 45.87 | 46.68 | 45.86 | 46.58 | 94,760,648 | +0.67(+1.45%) |
Apr 01, 2019 | 46.01 | 46.02 | 45.22 | 45.91 | 117,967,648 | +0.31(+0.68%) |
Mar 29, 2019 | 45.57 | 45.63 | 45.26 | 45.60 | 98,155,400 | +0.30(+0.65%) |
Mar 28, 2019 | 45.36 | 45.51 | 45.02 | 45.31 | 86,459,104 | +0.06(+0.13%) |
Mar 27, 2019 | 45.31 | 45.56 | 44.78 | 45.25 | 124,271,320 | +0.40(+0.90%) |
Mar 26, 2019 | 46.01 | 46.30 | 44.31 | 44.84 | 207,350,240 | -0.47(-1.03%) |
Mar 25, 2019 | 45.98 | 46.09 | 44.80 | 45.31 | 182,467,280 | -0.55(-1.21%) |
Mar 22, 2019 | 46.89 | 47.46 | 45.80 | 45.86 | 176,648,800 | -0.97(-2.07%) |
Mar 21, 2019 | 45.62 | 47.13 | 45.57 | 46.83 | 212,456,976 | +1.66(+3.68%) |
Mar 20, 2019 | 44.71 | 45.49 | 44.35 | 45.17 | 129,244,016 | +0.39(+0.87%) |
Mar 19, 2019 | 45.22 | 45.37 | 44.63 | 44.78 | 131,780,344 | -0.36(-0.79%) |
Mar 18, 2019 | 44.60 | 45.23 | 44.60 | 45.14 | 109,156,288 | +0.46(+1.02%) |
Mar 15, 2019 | 44.38 | 44.97 | 44.11 | 44.68 | 162,633,152 | +0.57(+1.30%) |
Mar 14, 2019 | 44.15 | 44.20 | 43.83 | 44.11 | 98,106,448 | +0.48(+1.11%) |
Mar 13, 2019 | 43.75 | 44.00 | 43.43 | 43.62 | 129,193,776 | +0.19(+0.44%) |
Mar 12, 2019 | 43.21 | 43.85 | 43.06 | 43.43 | 135,200,032 | +0.48(+1.12%) |
Mar 11, 2019 | 42.13 | 43.00 | 42.10 | 42.95 | 133,278,464 | +1.44(+3.46%) |
Mar 08, 2019 | 40.89 | 41.55 | 40.69 | 41.51 | 99,969,056 | +0.10(+0.24%) |
Mar 07, 2019 | 41.74 | 41.88 | 41.30 | 41.41 | 103,159,880 | -0.48(-1.16%) |
Mar 06, 2019 | 41.93 | 42.13 | 41.76 | 41.90 | 86,609,904 | -0.24(-0.58%) |
Mar 05, 2019 | 42.24 | 42.25 | 41.90 | 42.14 | 82,171,152 | -0.08(-0.18%) |
Mar 04, 2019 | 42.18 | 42.67 | 41.76 | 42.22 | 114,227,232 | +0.21(+0.50%) |