Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.85 | 38.04 | 37.41 | 37.59 | 1,241,347 | -0.68(-1.77%) |
May 30, 2019 | 38.58 | 38.95 | 38.09 | 38.27 | 1,125,539 | -0.26(-0.67%) |
May 29, 2019 | 39.04 | 39.04 | 38.27 | 38.52 | 1,530,119 | -0.80(-2.04%) |
May 28, 2019 | 40.82 | 41.22 | 39.18 | 39.32 | 2,064,324 | -0.91(-2.25%) |
May 24, 2019 | 40.75 | 40.98 | 40.18 | 40.23 | 1,271,709 | -0.28(-0.68%) |
May 23, 2019 | 40.87 | 41.52 | 40.38 | 40.51 | 1,864,966 | -0.85(-2.06%) |
May 22, 2019 | 40.57 | 41.61 | 40.49 | 41.36 | 1,790,145 | +0.68(+1.68%) |
May 21, 2019 | 40.75 | 41.21 | 40.36 | 40.68 | 2,385,404 | -0.05(-0.13%) |
May 20, 2019 | 39.59 | 40.73 | 39.22 | 40.73 | 1,331,151 | +0.72(+1.80%) |
May 17, 2019 | 41.19 | 41.33 | 39.95 | 40.01 | 1,907,282 | -1.57(-3.76%) |
May 16, 2019 | 41.98 | 42.21 | 41.51 | 41.57 | 1,869,994 | -0.40(-0.95%) |
May 15, 2019 | 41.59 | 42.51 | 41.20 | 41.97 | 2,033,146 | +0.18(+0.43%) |
May 14, 2019 | 41.07 | 41.93 | 40.98 | 41.80 | 2,200,510 | +0.89(+2.17%) |
May 13, 2019 | 41.32 | 41.39 | 40.21 | 40.91 | 2,409,604 | -1.31(-3.10%) |
May 10, 2019 | 43.08 | 43.24 | 41.21 | 42.21 | 3,607,993 | -1.21(-2.79%) |
May 09, 2019 | 42.83 | 43.63 | 41.91 | 43.42 | 3,180,375 | +0.14(+0.33%) |
May 08, 2019 | 45.75 | 45.93 | 41.26 | 43.28 | 12,347,692 | -5.58(-11.41%) |
May 07, 2019 | 49.67 | 50.33 | 47.91 | 48.86 | 3,967,428 | -1.14(-2.28%) |
May 06, 2019 | 47.99 | 50.07 | 47.92 | 50.00 | 3,690,074 | +1.01(+2.07%) |
May 03, 2019 | 47.57 | 49.09 | 47.35 | 48.98 | 2,869,639 | +2.35(+5.03%) |
May 02, 2019 | 46.31 | 47.37 | 46.02 | 46.63 | 1,738,148 | +0.18(+0.38%) |
May 01, 2019 | 47.43 | 47.75 | 46.39 | 46.46 | 1,440,772 | -0.88(-1.86%) |
Apr 30, 2019 | 47.13 | 47.59 | 47.13 | 47.34 | 2,446,521 | -0.13(-0.28%) |
Apr 29, 2019 | 47.51 | 47.66 | 47.24 | 47.47 | 1,545,336 | -0.01(-0.02%) |
Apr 26, 2019 | 47.19 | 47.78 | 46.87 | 47.48 | 1,222,680 | +0.47(+1.00%) |
Apr 25, 2019 | 47.50 | 48.02 | 46.66 | 47.01 | 1,690,465 | -0.17(-0.36%) |
Apr 24, 2019 | 47.71 | 47.93 | 46.91 | 47.18 | 1,197,646 | -0.50(-1.04%) |
Apr 23, 2019 | 46.40 | 48.11 | 46.37 | 47.67 | 2,121,613 | +1.56(+3.37%) |
Apr 22, 2019 | 45.90 | 46.33 | 45.38 | 46.12 | 948,885 | +0.12(+0.27%) |
Apr 18, 2019 | 45.26 | 46.02 | 44.70 | 45.99 | 1,171,403 | +0.83(+1.83%) |
Apr 17, 2019 | 46.65 | 46.78 | 44.94 | 45.17 | 1,622,812 | -1.28(-2.76%) |
Apr 16, 2019 | 46.78 | 47.08 | 46.32 | 46.45 | 1,288,121 | -0.17(-0.36%) |
Apr 15, 2019 | 46.51 | 46.89 | 46.06 | 46.62 | 1,188,963 | -0.15(-0.32%) |
Apr 12, 2019 | 48.15 | 48.94 | 46.62 | 46.77 | 1,839,699 | -1.15(-2.39%) |
Apr 11, 2019 | 47.54 | 48.15 | 47.44 | 47.91 | 839,508 | +0.45(+0.96%) |
Apr 10, 2019 | 47.21 | 47.64 | 46.83 | 47.46 | 982,677 | +0.31(+0.66%) |
Apr 09, 2019 | 46.10 | 47.68 | 46.06 | 47.15 | 1,709,591 | +0.72(+1.55%) |
Apr 08, 2019 | 47.04 | 47.04 | 46.06 | 46.43 | 1,678,931 | -0.61(-1.30%) |
Apr 05, 2019 | 47.58 | 47.92 | 46.92 | 47.04 | 1,482,330 | -0.71(-1.49%) |
Apr 04, 2019 | 47.60 | 47.82 | 47.12 | 47.75 | 1,393,573 | +0.15(+0.32%) |
Apr 03, 2019 | 47.08 | 47.84 | 46.81 | 47.60 | 1,441,782 | +0.86(+1.85%) |
Apr 02, 2019 | 46.83 | 47.08 | 46.36 | 46.74 | 1,159,119 | -0.16(-0.34%) |
Apr 01, 2019 | 46.18 | 46.92 | 45.63 | 46.90 | 2,034,815 | +1.15(+2.51%) |
Mar 29, 2019 | 45.90 | 46.24 | 45.41 | 45.75 | 1,552,724 | +0.20(+0.43%) |
Mar 28, 2019 | 45.00 | 45.63 | 44.83 | 45.56 | 1,420,215 | +0.48(+1.07%) |
Mar 27, 2019 | 45.40 | 45.70 | 44.53 | 45.08 | 2,149,528 | -0.20(-0.45%) |
Mar 26, 2019 | 45.58 | 46.07 | 45.15 | 45.28 | 1,176,474 | +0.12(+0.28%) |
Mar 25, 2019 | 45.02 | 45.50 | 44.55 | 45.16 | 1,604,562 | +0.03(+0.06%) |
Mar 22, 2019 | 46.40 | 46.58 | 45.02 | 45.13 | 1,971,942 | -1.41(-3.02%) |
Mar 21, 2019 | 45.82 | 46.62 | 45.58 | 46.54 | 902,417 | +0.49(+1.06%) |
Mar 20, 2019 | 45.42 | 46.35 | 45.28 | 46.05 | 1,251,561 | +0.55(+1.21%) |
Mar 19, 2019 | 45.97 | 46.15 | 45.31 | 45.50 | 1,279,642 | -0.14(-0.31%) |
Mar 18, 2019 | 45.86 | 46.06 | 45.11 | 45.64 | 1,307,851 | -0.24(-0.52%) |
Mar 15, 2019 | 46.09 | 46.44 | 45.70 | 45.88 | 2,555,563 | -0.11(-0.23%) |
Mar 14, 2019 | 46.27 | 46.58 | 45.55 | 45.98 | 1,333,248 | -0.37(-0.81%) |
Mar 13, 2019 | 45.80 | 46.40 | 45.53 | 46.36 | 2,387,996 | +0.74(+1.62%) |
Mar 12, 2019 | 46.22 | 46.30 | 44.83 | 45.62 | 2,585,575 | -0.45(-0.98%) |
Mar 11, 2019 | 45.21 | 46.09 | 45.04 | 46.07 | 1,377,533 | +0.80(+1.77%) |
Mar 08, 2019 | 44.87 | 45.42 | 44.53 | 45.27 | 2,073,710 | -0.12(-0.27%) |
Mar 07, 2019 | 44.99 | 45.50 | 44.45 | 45.40 | 3,712,544 | +0.36(+0.79%) |
Mar 06, 2019 | 44.46 | 45.74 | 43.45 | 45.04 | 4,537,447 | -1.49(-3.19%) |
Mar 05, 2019 | 46.88 | 47.17 | 46.22 | 46.53 | 1,793,064 | -0.34(-0.72%) |
Mar 04, 2019 | 47.04 | 47.12 | 45.87 | 46.86 | 2,622,930 | +0.14(+0.30%) |