Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.05 | 28.73 | 25.50 | 28.07 | 21,823,100 | -4.60(-14.08%) |
May 30, 2019 | 33.77 | 34.48 | 32.51 | 32.67 | 6,512,044 | -1.02(-3.03%) |
May 29, 2019 | 31.00 | 33.80 | 30.89 | 33.69 | 5,624,748 | +2.28(+7.26%) |
May 28, 2019 | 33.26 | 34.65 | 31.34 | 31.41 | 10,201,357 | -3.73(-10.61%) |
May 24, 2019 | 34.97 | 36.12 | 34.94 | 35.14 | 2,411,800 | +0.44(+1.27%) |
May 23, 2019 | 35.88 | 36.00 | 34.55 | 34.70 | 3,976,067 | -1.91(-5.22%) |
May 22, 2019 | 38.34 | 38.66 | 36.38 | 36.61 | 2,891,668 | -2.01(-5.20%) |
May 21, 2019 | 38.16 | 38.86 | 38.16 | 38.62 | 1,520,041 | +1.19(+3.18%) |
May 20, 2019 | 38.38 | 38.71 | 37.21 | 37.43 | 1,612,577 | -1.57(-4.03%) |
May 17, 2019 | 38.43 | 39.06 | 36.92 | 39.00 | 4,012,900 | -0.35(-0.89%) |
May 16, 2019 | 38.61 | 40.08 | 38.35 | 39.35 | 2,774,531 | +0.96(+2.50%) |
May 15, 2019 | 36.90 | 38.42 | 36.80 | 38.39 | 2,796,450 | +1.14(+3.06%) |
May 14, 2019 | 35.60 | 37.27 | 35.48 | 37.25 | 2,834,882 | +2.17(+6.19%) |
May 13, 2019 | 35.68 | 36.22 | 34.90 | 35.08 | 2,996,095 | -1.96(-5.29%) |
May 10, 2019 | 36.94 | 37.31 | 35.88 | 37.04 | 2,384,900 | -0.03(-0.08%) |
May 09, 2019 | 37.75 | 37.79 | 36.12 | 37.07 | 3,759,576 | -1.23(-3.21%) |
May 08, 2019 | 37.54 | 38.63 | 37.19 | 38.30 | 2,083,304 | +0.75(+2.00%) |
May 07, 2019 | 39.39 | 39.97 | 37.14 | 37.55 | 3,447,226 | -2.23(-5.61%) |
May 06, 2019 | 38.01 | 40.10 | 37.68 | 39.78 | 1,961,876 | +0.43(+1.09%) |
May 03, 2019 | 40.82 | 41.13 | 37.75 | 39.35 | 9,684,400 | -1.25(-3.08%) |
May 02, 2019 | 42.83 | 43.46 | 40.51 | 40.60 | 5,383,718 | -2.38(-5.54%) |
May 01, 2019 | 43.36 | 43.71 | 42.71 | 42.98 | 1,474,056 | -0.21(-0.49%) |
Apr 30, 2019 | 42.78 | 43.58 | 42.22 | 43.19 | 1,597,953 | +0.53(+1.24%) |
Apr 29, 2019 | 43.27 | 43.65 | 42.63 | 42.66 | 1,669,848 | -0.64(-1.48%) |
Apr 26, 2019 | 43.06 | 43.31 | 42.71 | 43.30 | 1,473,600 | +0.29(+0.67%) |
Apr 25, 2019 | 43.01 | 43.68 | 42.77 | 43.01 | 1,764,523 | +0.00(+0.00%) |
Apr 24, 2019 | 43.03 | 43.33 | 42.93 | 43.01 | 2,218,237 | +0.00(+0.00%) |
Apr 23, 2019 | 42.88 | 43.15 | 41.82 | 43.01 | 4,614,704 | +0.15(+0.35%) |
Apr 22, 2019 | 42.48 | 43.48 | 42.25 | 42.86 | 1,661,704 | +0.02(+0.05%) |
Apr 18, 2019 | 41.85 | 43.03 | 41.52 | 42.84 | 4,189,700 | +0.74(+1.76%) |
Apr 17, 2019 | 41.15 | 42.15 | 41.15 | 42.10 | 4,344,654 | +1.03(+2.51%) |
Apr 16, 2019 | 40.55 | 41.23 | 40.22 | 41.07 | 2,323,934 | +0.65(+1.61%) |
Apr 15, 2019 | 40.51 | 41.01 | 39.66 | 40.42 | 2,061,816 | -0.24(-0.59%) |
Apr 12, 2019 | 39.86 | 41.42 | 39.81 | 40.66 | 3,057,600 | +0.94(+2.37%) |
Apr 11, 2019 | 39.50 | 39.95 | 39.31 | 39.72 | 1,567,458 | +0.21(+0.53%) |
Apr 10, 2019 | 39.04 | 39.71 | 38.32 | 39.51 | 2,713,496 | +0.70(+1.80%) |
Apr 09, 2019 | 37.81 | 39.74 | 37.44 | 38.81 | 5,655,166 | +0.88(+2.32%) |
Apr 08, 2019 | 37.02 | 37.97 | 36.58 | 37.93 | 2,848,132 | +0.76(+2.04%) |
Apr 05, 2019 | 37.00 | 37.30 | 36.69 | 37.17 | 2,621,500 | +0.33(+0.90%) |
Apr 04, 2019 | 37.66 | 37.84 | 36.17 | 36.84 | 3,321,325 | -0.78(-2.07%) |
Apr 03, 2019 | 37.81 | 37.88 | 37.16 | 37.62 | 4,229,258 | -0.04(-0.11%) |
Apr 02, 2019 | 38.48 | 38.80 | 36.76 | 37.66 | 4,263,020 | -1.01(-2.61%) |
Apr 01, 2019 | 38.25 | 39.03 | 37.69 | 38.67 | 3,104,120 | +0.93(+2.46%) |
Mar 29, 2019 | 36.88 | 37.98 | 36.88 | 37.74 | 4,435,200 | +1.15(+3.14%) |
Mar 28, 2019 | 37.00 | 37.30 | 36.32 | 36.59 | 4,814,550 | -0.38(-1.03%) |
Mar 27, 2019 | 40.10 | 40.16 | 36.51 | 36.97 | 8,670,040 | -3.16(-7.87%) |
Mar 26, 2019 | 41.12 | 41.25 | 39.33 | 40.13 | 2,938,755 | -0.25(-0.62%) |
Mar 25, 2019 | 40.37 | 41.73 | 39.80 | 40.38 | 3,121,042 | -0.27(-0.66%) |
Mar 22, 2019 | 42.24 | 42.52 | 40.59 | 40.65 | 3,694,700 | -2.15(-5.02%) |
Mar 21, 2019 | 40.81 | 43.21 | 39.90 | 42.80 | 6,800,250 | +1.51(+3.66%) |
Mar 20, 2019 | 39.03 | 42.21 | 38.58 | 41.29 | 14,129,993 | +2.50(+6.44%) |
Mar 19, 2019 | 38.34 | 38.85 | 37.89 | 38.79 | 4,392,820 | +0.45(+1.17%) |
Mar 18, 2019 | 38.21 | 38.84 | 37.42 | 38.34 | 2,950,463 | +0.07(+0.18%) |
Mar 15, 2019 | 38.54 | 38.98 | 38.06 | 38.27 | 3,101,500 | +0.02(+0.05%) |
Mar 14, 2019 | 38.40 | 38.73 | 37.74 | 38.25 | 3,743,969 | -0.12(-0.31%) |
Mar 13, 2019 | 37.15 | 38.83 | 37.15 | 38.37 | 5,432,943 | +1.18(+3.17%) |
Mar 12, 2019 | 35.80 | 37.50 | 35.20 | 37.19 | 6,641,865 | +1.58(+4.44%) |
Mar 11, 2019 | 35.39 | 36.76 | 35.25 | 35.61 | 6,097,678 | +1.13(+3.28%) |
Mar 08, 2019 | 34.44 | 35.50 | 33.81 | 34.48 | 4,415,900 | -0.46(-1.32%) |
Mar 07, 2019 | 34.10 | 36.22 | 34.04 | 34.94 | 8,514,871 | +0.84(+2.46%) |
Mar 06, 2019 | 33.86 | 34.12 | 33.39 | 34.10 | 6,038,436 | +0.25(+0.74%) |
Mar 05, 2019 | 33.32 | 33.96 | 33.05 | 33.85 | 7,296,891 | +0.34(+1.01%) |
Mar 04, 2019 | 34.13 | 34.65 | 32.52 | 33.51 | 14,174,616 | -0.19(-0.56%) |