Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.91 | 43.34 | 42.61 | 42.63 | 111,071,264 | -0.79(-1.81%) |
May 30, 2019 | 43.33 | 43.64 | 43.02 | 43.41 | 87,052,304 | +0.22(+0.52%) |
May 29, 2019 | 42.95 | 43.67 | 42.85 | 43.19 | 116,945,864 | -0.21(-0.48%) |
May 28, 2019 | 43.56 | 43.97 | 43.32 | 43.40 | 114,755,184 | -0.18(-0.41%) |
May 24, 2019 | 43.87 | 44.35 | 43.49 | 43.58 | 97,399,024 | -0.17(-0.38%) |
May 23, 2019 | 43.78 | 43.96 | 43.29 | 43.74 | 149,981,936 | -0.76(-1.71%) |
May 22, 2019 | 44.96 | 45.22 | 44.45 | 44.50 | 122,093,464 | -0.93(-2.05%) |
May 21, 2019 | 45.10 | 45.77 | 44.97 | 45.43 | 116,472,800 | +0.82(+1.83%) |
May 20, 2019 | 44.68 | 44.89 | 43.89 | 44.62 | 158,496,672 | -1.40(-3.05%) |
May 17, 2019 | 45.51 | 46.48 | 45.47 | 46.02 | 135,038,448 | -0.26(-0.57%) |
May 16, 2019 | 46.24 | 46.86 | 45.98 | 46.28 | 135,608,608 | -0.20(-0.44%) |
May 15, 2019 | 45.35 | 46.69 | 45.29 | 46.48 | 108,989,584 | +0.55(+1.20%) |
May 14, 2019 | 45.39 | 46.19 | 45.14 | 45.93 | 146,402,080 | +0.72(+1.58%) |
May 13, 2019 | 45.70 | 46.13 | 44.52 | 45.22 | 235,751,952 | -2.79(-5.81%) |
May 10, 2019 | 48.07 | 48.42 | 46.94 | 48.01 | 169,249,632 | -0.81(-1.67%) |
May 09, 2019 | 48.75 | 49.06 | 47.84 | 48.82 | 143,454,960 | -0.53(-1.07%) |
May 08, 2019 | 49.11 | 49.95 | 49.07 | 49.35 | 108,255,992 | +0.01(+0.02%) |
May 07, 2019 | 50.08 | 50.45 | 48.85 | 49.34 | 159,288,752 | -1.37(-2.70%) |
May 06, 2019 | 49.69 | 50.80 | 49.50 | 50.71 | 133,246,096 | -0.80(-1.54%) |
May 03, 2019 | 51.30 | 51.53 | 51.14 | 51.51 | 85,889,864 | +0.63(+1.24%) |
May 02, 2019 | 51.04 | 51.73 | 50.63 | 50.87 | 131,472,480 | -0.33(-0.65%) |
May 01, 2019 | 51.05 | 52.37 | 50.89 | 51.21 | 266,361,328 | +2.40(+4.91%) |
Apr 30, 2019 | 49.39 | 49.48 | 48.43 | 48.81 | 190,783,904 | -0.96(-1.93%) |
Apr 29, 2019 | 49.72 | 50.10 | 49.59 | 49.77 | 91,164,568 | +0.08(+0.15%) |
Apr 26, 2019 | 49.84 | 49.87 | 49.16 | 49.70 | 76,667,888 | -0.24(-0.48%) |
Apr 25, 2019 | 50.31 | 50.54 | 49.89 | 49.93 | 76,162,424 | -0.46(-0.91%) |
Apr 24, 2019 | 50.44 | 50.71 | 50.36 | 50.39 | 72,070,800 | -0.08(-0.15%) |
Apr 23, 2019 | 49.73 | 50.53 | 49.60 | 50.47 | 95,843,488 | +0.72(+1.44%) |
Apr 22, 2019 | 49.34 | 49.85 | 49.22 | 49.75 | 79,903,840 | +0.16(+0.33%) |
Apr 18, 2019 | 49.41 | 49.66 | 49.26 | 49.59 | 99,470,392 | +0.18(+0.36%) |
Apr 17, 2019 | 48.54 | 49.47 | 48.31 | 49.41 | 118,786,472 | +0.94(+1.95%) |
Apr 16, 2019 | 48.52 | 48.98 | 48.30 | 48.47 | 105,603,576 | +0.00(+0.01%) |
Apr 15, 2019 | 48.30 | 48.61 | 48.16 | 48.46 | 72,061,192 | +0.09(+0.18%) |
Apr 12, 2019 | 48.45 | 48.68 | 47.73 | 48.37 | 114,125,976 | -0.02(-0.04%) |
Apr 11, 2019 | 48.86 | 48.89 | 48.27 | 48.39 | 85,884,072 | -0.41(-0.83%) |
Apr 10, 2019 | 48.33 | 48.83 | 48.21 | 48.80 | 89,132,936 | +0.27(+0.56%) |
Apr 09, 2019 | 48.73 | 49.34 | 48.46 | 48.53 | 147,019,168 | -0.15(-0.30%) |
Apr 08, 2019 | 47.78 | 48.70 | 47.76 | 48.67 | 106,352,800 | +0.75(+1.57%) |
Apr 05, 2019 | 47.79 | 47.94 | 47.66 | 47.92 | 76,164,288 | +0.32(+0.67%) |
Apr 04, 2019 | 47.38 | 47.77 | 46.98 | 47.60 | 78,547,720 | +0.08(+0.17%) |
Apr 03, 2019 | 47.01 | 47.80 | 46.98 | 47.52 | 95,646,544 | +0.32(+0.69%) |
Apr 02, 2019 | 46.48 | 47.30 | 46.47 | 47.19 | 93,522,616 | +0.68(+1.45%) |
Apr 01, 2019 | 46.62 | 46.63 | 45.82 | 46.52 | 116,426,424 | +0.31(+0.68%) |
Mar 29, 2019 | 46.18 | 46.24 | 45.86 | 46.20 | 96,873,016 | +0.30(+0.65%) |
Mar 28, 2019 | 45.96 | 46.11 | 45.62 | 45.91 | 85,329,528 | +0.06(+0.13%) |
Mar 27, 2019 | 45.91 | 46.16 | 45.38 | 45.84 | 122,647,736 | +0.41(+0.90%) |
Mar 26, 2019 | 46.62 | 46.92 | 44.90 | 45.44 | 204,641,232 | -0.47(-1.03%) |
Mar 25, 2019 | 46.58 | 46.70 | 45.39 | 45.91 | 180,083,376 | -0.56(-1.21%) |
Mar 22, 2019 | 47.52 | 48.09 | 46.41 | 46.47 | 174,340,928 | -0.98(-2.07%) |
Mar 21, 2019 | 46.22 | 47.76 | 46.17 | 47.45 | 209,681,264 | +1.69(+3.68%) |
Mar 20, 2019 | 45.30 | 46.09 | 44.93 | 45.77 | 127,555,464 | +0.40(+0.87%) |
Mar 19, 2019 | 45.82 | 45.97 | 45.22 | 45.37 | 130,058,656 | -0.36(-0.79%) |
Mar 18, 2019 | 45.20 | 45.83 | 45.19 | 45.73 | 107,730,184 | +0.46(+1.02%) |
Mar 15, 2019 | 44.96 | 45.57 | 44.69 | 45.27 | 160,508,384 | +0.58(+1.30%) |
Mar 14, 2019 | 44.73 | 44.78 | 44.41 | 44.69 | 96,824,704 | +0.49(+1.11%) |
Mar 13, 2019 | 44.33 | 44.59 | 44.01 | 44.20 | 127,505,888 | +0.19(+0.44%) |
Mar 12, 2019 | 43.78 | 44.43 | 43.63 | 44.01 | 133,433,672 | +0.49(+1.12%) |
Mar 11, 2019 | 42.69 | 43.57 | 42.65 | 43.52 | 131,537,208 | +1.46(+3.46%) |
Mar 08, 2019 | 41.43 | 42.10 | 41.23 | 42.06 | 98,662,976 | +0.10(+0.24%) |
Mar 07, 2019 | 42.29 | 42.43 | 41.84 | 41.96 | 101,812,112 | -0.49(-1.16%) |
Mar 06, 2019 | 42.49 | 42.69 | 42.31 | 42.45 | 85,478,360 | -0.25(-0.58%) |
Mar 05, 2019 | 42.80 | 42.81 | 42.46 | 42.70 | 81,097,600 | -0.08(-0.18%) |
Mar 04, 2019 | 42.74 | 43.24 | 42.32 | 42.77 | 112,734,872 | +0.21(+0.50%) |