Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.51 | 39.67 | 37.84 | 37.85 | 3,202,902 | -2.38(-5.90%) |
May 30, 2019 | 41.48 | 41.86 | 39.39 | 40.22 | 2,596,328 | -0.71(-1.72%) |
May 29, 2019 | 40.75 | 41.92 | 39.76 | 40.93 | 3,153,718 | -1.14(-2.72%) |
May 28, 2019 | 43.68 | 44.62 | 41.93 | 42.07 | 2,287,359 | -1.26(-2.91%) |
May 24, 2019 | 42.55 | 44.05 | 42.26 | 43.33 | 2,560,651 | +1.60(+3.83%) |
May 23, 2019 | 41.54 | 42.11 | 40.06 | 41.74 | 3,176,931 | -1.31(-3.05%) |
May 22, 2019 | 43.17 | 44.14 | 41.66 | 43.05 | 2,830,205 | -1.02(-2.32%) |
May 21, 2019 | 41.06 | 44.12 | 40.86 | 44.07 | 2,730,173 | +3.81(+9.45%) |
May 20, 2019 | 41.78 | 42.03 | 40.20 | 40.26 | 3,379,223 | -2.76(-6.42%) |
May 17, 2019 | 43.36 | 45.20 | 42.54 | 43.03 | 2,147,243 | -1.69(-3.78%) |
May 16, 2019 | 43.68 | 46.66 | 43.62 | 44.72 | 3,181,670 | +1.71(+3.97%) |
May 15, 2019 | 40.75 | 43.20 | 40.46 | 43.01 | 2,522,832 | +0.90(+2.15%) |
May 14, 2019 | 40.79 | 43.03 | 40.00 | 42.10 | 3,505,734 | +2.24(+5.61%) |
May 13, 2019 | 42.58 | 43.43 | 39.64 | 39.87 | 5,226,950 | -5.86(-12.82%) |
May 10, 2019 | 45.49 | 46.40 | 42.93 | 45.73 | 4,398,644 | -0.69(-1.48%) |
May 09, 2019 | 45.21 | 47.68 | 43.03 | 46.42 | 3,466,096 | -0.16(-0.34%) |
May 08, 2019 | 46.96 | 48.48 | 44.81 | 46.57 | 3,200,326 | -0.57(-1.20%) |
May 07, 2019 | 51.03 | 52.10 | 45.79 | 47.14 | 3,998,880 | -5.47(-10.39%) |
May 06, 2019 | 45.82 | 52.67 | 45.82 | 52.61 | 2,465,167 | +2.52(+5.04%) |
May 03, 2019 | 47.33 | 50.18 | 46.82 | 50.08 | 2,508,019 | +2.84(+6.02%) |
May 02, 2019 | 45.36 | 47.38 | 44.27 | 47.24 | 3,284,297 | +1.67(+3.66%) |
May 01, 2019 | 48.69 | 48.71 | 45.41 | 45.57 | 2,785,054 | -2.74(-5.68%) |
Apr 30, 2019 | 50.60 | 51.21 | 46.52 | 48.31 | 2,844,964 | -2.64(-5.19%) |
Apr 29, 2019 | 52.11 | 52.67 | 50.48 | 50.96 | 1,359,165 | -0.96(-1.86%) |
Apr 26, 2019 | 49.97 | 52.07 | 49.15 | 51.92 | 1,899,279 | +1.66(+3.30%) |
Apr 25, 2019 | 48.79 | 50.63 | 47.65 | 50.26 | 2,481,642 | +0.67(+1.34%) |
Apr 24, 2019 | 51.82 | 51.95 | 48.61 | 49.60 | 2,439,048 | -1.92(-3.72%) |
Apr 23, 2019 | 47.63 | 52.27 | 47.17 | 51.51 | 3,975,234 | +4.00(+8.43%) |
Apr 22, 2019 | 46.81 | 48.84 | 46.03 | 47.51 | 2,987,815 | -0.03(-0.06%) |
Apr 18, 2019 | 48.36 | 49.39 | 43.95 | 47.54 | 5,692,404 | -0.56(-1.16%) |
Apr 17, 2019 | 56.71 | 56.71 | 46.83 | 48.09 | 7,882,691 | -7.82(-13.99%) |
Apr 16, 2019 | 57.44 | 57.69 | 55.15 | 55.92 | 2,104,416 | -0.13(-0.23%) |
Apr 15, 2019 | 58.06 | 58.65 | 54.08 | 56.04 | 2,687,679 | -1.66(-2.88%) |
Apr 12, 2019 | 61.54 | 61.69 | 56.80 | 57.70 | 2,898,180 | -1.82(-3.06%) |
Apr 11, 2019 | 64.01 | 64.19 | 59.17 | 59.52 | 3,418,997 | -4.16(-6.54%) |
Apr 10, 2019 | 61.91 | 63.84 | 61.51 | 63.69 | 2,138,338 | +2.77(+4.55%) |
Apr 09, 2019 | 63.53 | 64.35 | 60.48 | 60.91 | 2,145,781 | -3.48(-5.40%) |
Apr 08, 2019 | 65.10 | 65.47 | 62.35 | 64.39 | 1,955,233 | -1.40(-2.13%) |
Apr 05, 2019 | 62.70 | 66.04 | 62.60 | 65.79 | 3,042,389 | +3.81(+6.14%) |
Apr 04, 2019 | 63.33 | 63.95 | 60.03 | 61.99 | 2,326,442 | -1.65(-2.59%) |
Apr 03, 2019 | 63.02 | 64.09 | 61.63 | 63.64 | 2,666,365 | +2.03(+3.29%) |
Apr 02, 2019 | 59.40 | 62.10 | 59.17 | 61.61 | 2,386,890 | +2.49(+4.22%) |
Apr 01, 2019 | 61.01 | 61.71 | 58.63 | 59.11 | 2,929,872 | -0.39(-0.65%) |
Mar 29, 2019 | 57.53 | 59.80 | 57.11 | 59.50 | 3,335,438 | +3.33(+5.93%) |
Mar 28, 2019 | 54.60 | 56.34 | 53.92 | 56.17 | 2,680,558 | +2.04(+3.76%) |
Mar 27, 2019 | 57.44 | 58.04 | 52.43 | 54.14 | 3,451,467 | -3.88(-6.68%) |
Mar 26, 2019 | 56.56 | 58.08 | 55.94 | 58.01 | 3,202,460 | +3.23(+5.90%) |
Mar 25, 2019 | 54.27 | 55.76 | 51.80 | 54.78 | 3,453,471 | +0.20(+0.36%) |
Mar 22, 2019 | 61.60 | 62.13 | 54.51 | 54.58 | 4,791,422 | -8.36(-13.28%) |
Mar 21, 2019 | 58.02 | 63.17 | 57.65 | 62.94 | 3,315,379 | +3.10(+5.18%) |
Mar 20, 2019 | 61.40 | 62.35 | 58.02 | 59.84 | 3,369,183 | -1.78(-2.89%) |
Mar 19, 2019 | 63.04 | 63.06 | 60.87 | 61.62 | 2,175,795 | -0.62(-0.99%) |
Mar 18, 2019 | 62.15 | 64.98 | 60.66 | 62.24 | 3,621,601 | +0.48(+0.77%) |
Mar 15, 2019 | 61.46 | 62.42 | 60.89 | 61.76 | 1,895,046 | +1.50(+2.49%) |
Mar 14, 2019 | 62.38 | 63.44 | 60.04 | 60.26 | 2,165,285 | -2.35(-3.75%) |
Mar 13, 2019 | 59.98 | 62.61 | 59.17 | 62.61 | 2,150,876 | +3.34(+5.64%) |
Mar 12, 2019 | 57.51 | 60.75 | 57.12 | 59.27 | 2,378,290 | +1.74(+3.02%) |
Mar 11, 2019 | 53.67 | 57.53 | 52.67 | 57.53 | 2,850,491 | +4.76(+9.02%) |
Mar 08, 2019 | 50.51 | 53.60 | 50.08 | 52.77 | 3,311,240 | -0.18(-0.34%) |
Mar 07, 2019 | 52.88 | 54.66 | 50.49 | 52.95 | 4,027,447 | -0.05(-0.09%) |
Mar 06, 2019 | 60.32 | 60.57 | 52.86 | 53.00 | 5,837,075 | -7.37(-12.21%) |
Mar 05, 2019 | 61.55 | 64.10 | 59.95 | 60.37 | 4,161,755 | -1.36(-2.20%) |
Mar 04, 2019 | 65.94 | 66.13 | 58.28 | 61.73 | 6,077,340 | -1.91(-3.01%) |