Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.06 | 36.33 | 35.12 | 35.35 | 2,778,020 | -1.51(-4.09%) |
May 30, 2019 | 37.81 | 38.21 | 36.79 | 36.86 | 1,681,929 | -1.29(-3.39%) |
May 29, 2019 | 37.74 | 38.27 | 37.62 | 38.15 | 1,883,611 | +0.09(+0.24%) |
May 28, 2019 | 38.33 | 38.77 | 38.02 | 38.06 | 2,245,368 | -0.20(-0.54%) |
May 24, 2019 | 38.38 | 38.71 | 38.09 | 38.26 | 1,867,449 | +0.14(+0.37%) |
May 23, 2019 | 39.08 | 39.11 | 37.92 | 38.12 | 2,600,419 | -1.62(-4.07%) |
May 22, 2019 | 40.85 | 41.35 | 39.37 | 39.74 | 2,455,010 | -1.33(-3.24%) |
May 21, 2019 | 40.51 | 41.42 | 40.51 | 41.07 | 2,115,542 | +0.74(+1.82%) |
May 20, 2019 | 39.75 | 40.63 | 39.68 | 40.34 | 2,171,734 | +0.37(+0.93%) |
May 17, 2019 | 40.85 | 41.20 | 39.96 | 39.97 | 2,008,413 | -1.32(-3.20%) |
May 16, 2019 | 40.51 | 41.44 | 40.47 | 41.29 | 2,320,945 | +0.91(+2.24%) |
May 15, 2019 | 40.16 | 40.50 | 39.89 | 40.38 | 2,050,866 | +0.07(+0.18%) |
May 14, 2019 | 39.59 | 40.45 | 39.32 | 40.31 | 1,909,928 | +0.89(+2.25%) |
May 13, 2019 | 40.02 | 40.59 | 39.14 | 39.42 | 2,734,971 | -1.15(-2.82%) |
May 10, 2019 | 40.76 | 41.23 | 39.74 | 40.57 | 3,177,747 | +0.32(+0.80%) |
May 09, 2019 | 40.06 | 40.53 | 38.98 | 40.24 | 2,291,060 | -0.15(-0.37%) |
May 08, 2019 | 41.67 | 41.84 | 40.34 | 40.39 | 3,158,806 | -1.62(-3.85%) |
May 07, 2019 | 41.57 | 42.06 | 40.40 | 42.01 | 2,270,974 | +0.03(+0.07%) |
May 06, 2019 | 42.64 | 42.81 | 41.78 | 41.98 | 2,524,703 | -1.20(-2.78%) |
May 03, 2019 | 42.89 | 43.70 | 42.89 | 43.18 | 2,500,590 | +0.51(+1.19%) |
May 02, 2019 | 45.08 | 45.13 | 41.84 | 42.67 | 4,701,952 | -1.45(-3.29%) |
May 01, 2019 | 44.23 | 45.07 | 44.04 | 44.12 | 4,237,014 | +0.03(+0.06%) |
Apr 30, 2019 | 44.99 | 45.19 | 43.95 | 44.10 | 2,458,231 | -0.76(-1.69%) |
Apr 29, 2019 | 44.89 | 45.44 | 44.70 | 44.85 | 2,637,202 | -0.01(-0.02%) |
Apr 26, 2019 | 45.43 | 45.52 | 44.29 | 44.86 | 2,176,083 | -0.86(-1.88%) |
Apr 25, 2019 | 44.37 | 46.41 | 44.16 | 45.72 | 3,233,079 | +1.39(+3.15%) |
Apr 24, 2019 | 44.99 | 44.99 | 43.94 | 44.33 | 2,733,130 | -0.56(-1.26%) |
Apr 23, 2019 | 45.26 | 45.70 | 44.61 | 44.89 | 2,923,215 | -0.24(-0.53%) |
Apr 22, 2019 | 44.03 | 45.25 | 43.87 | 45.13 | 2,815,658 | +1.40(+3.19%) |
Apr 18, 2019 | 44.72 | 44.76 | 43.67 | 43.74 | 1,954,404 | -1.00(-2.23%) |
Apr 17, 2019 | 44.68 | 45.13 | 44.46 | 44.73 | 2,065,688 | +0.39(+0.87%) |
Apr 16, 2019 | 44.29 | 44.58 | 43.55 | 44.35 | 2,721,393 | -0.45(-1.01%) |
Apr 15, 2019 | 46.39 | 46.44 | 44.78 | 44.80 | 2,270,773 | -1.63(-3.50%) |
Apr 12, 2019 | 47.31 | 47.32 | 46.13 | 46.42 | 2,892,856 | -0.21(-0.46%) |
Apr 11, 2019 | 46.19 | 47.05 | 45.86 | 46.64 | 2,489,996 | +0.41(+0.88%) |
Apr 10, 2019 | 44.80 | 46.76 | 44.67 | 46.23 | 2,881,710 | +1.73(+3.88%) |
Apr 09, 2019 | 45.20 | 45.33 | 44.39 | 44.50 | 1,714,989 | -0.93(-2.05%) |
Apr 08, 2019 | 46.21 | 46.50 | 45.21 | 45.44 | 2,288,901 | -0.80(-1.74%) |
Apr 05, 2019 | 45.99 | 46.55 | 45.97 | 46.24 | 2,224,250 | +0.30(+0.64%) |
Apr 04, 2019 | 45.51 | 46.02 | 45.20 | 45.94 | 1,477,709 | +0.56(+1.24%) |
Apr 03, 2019 | 45.53 | 46.36 | 45.20 | 45.38 | 2,515,112 | +0.26(+0.57%) |
Apr 02, 2019 | 45.34 | 45.73 | 44.76 | 45.12 | 3,073,075 | -0.26(-0.57%) |
Apr 01, 2019 | 45.94 | 46.13 | 45.23 | 45.38 | 1,870,096 | -0.14(-0.30%) |
Mar 29, 2019 | 46.95 | 47.33 | 45.37 | 45.52 | 2,089,165 | -0.91(-1.95%) |
Mar 28, 2019 | 46.63 | 46.95 | 46.12 | 46.42 | 1,985,869 | -0.53(-1.12%) |
Mar 27, 2019 | 47.15 | 48.00 | 46.41 | 46.95 | 1,776,036 | -0.41(-0.86%) |
Mar 26, 2019 | 47.20 | 48.12 | 46.78 | 47.36 | 1,187,985 | +0.55(+1.16%) |
Mar 25, 2019 | 46.64 | 46.86 | 46.01 | 46.81 | 1,688,435 | +0.06(+0.12%) |
Mar 22, 2019 | 47.69 | 47.77 | 46.29 | 46.76 | 2,063,836 | -1.58(-3.27%) |
Mar 21, 2019 | 47.44 | 48.58 | 47.30 | 48.34 | 1,792,617 | +0.80(+1.69%) |
Mar 20, 2019 | 48.05 | 48.24 | 47.17 | 47.53 | 2,034,979 | -0.61(-1.27%) |
Mar 19, 2019 | 49.08 | 49.33 | 48.01 | 48.14 | 2,100,244 | -0.61(-1.25%) |
Mar 18, 2019 | 48.32 | 48.91 | 48.15 | 48.75 | 2,304,543 | +0.53(+1.09%) |
Mar 15, 2019 | 47.98 | 49.36 | 47.88 | 48.23 | 4,684,142 | +0.04(+0.08%) |
Mar 14, 2019 | 47.67 | 48.26 | 47.61 | 48.19 | 2,540,032 | +0.42(+0.87%) |
Mar 13, 2019 | 46.95 | 48.25 | 46.90 | 47.77 | 2,963,866 | +0.93(+1.99%) |
Mar 12, 2019 | 46.32 | 46.92 | 45.89 | 46.84 | 2,240,450 | +0.58(+1.26%) |
Mar 11, 2019 | 45.60 | 46.26 | 45.25 | 46.26 | 2,504,726 | +1.17(+2.60%) |
Mar 08, 2019 | 45.24 | 45.24 | 44.37 | 45.08 | 1,926,803 | -0.95(-2.07%) |
Mar 07, 2019 | 46.76 | 46.76 | 45.81 | 46.04 | 2,229,929 | -0.68(-1.46%) |
Mar 06, 2019 | 47.58 | 47.63 | 46.02 | 46.72 | 3,473,260 | -0.88(-1.84%) |
Mar 05, 2019 | 48.12 | 48.17 | 47.21 | 47.60 | 2,806,473 | -0.51(-1.06%) |
Mar 04, 2019 | 48.37 | 48.57 | 46.78 | 48.11 | 2,622,702 | +0.04(+0.08%) |