Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.50 | 39.03 | 38.28 | 38.38 | 29,301,208 | -0.60(-1.54%) |
May 30, 2019 | 38.60 | 39.24 | 38.54 | 38.98 | 24,797,386 | +0.44(+1.13%) |
May 29, 2019 | 37.77 | 38.80 | 37.76 | 38.54 | 32,647,402 | +0.58(+1.52%) |
May 28, 2019 | 38.92 | 38.94 | 37.73 | 37.97 | 39,911,500 | -0.87(-2.24%) |
May 24, 2019 | 38.99 | 39.26 | 38.77 | 38.84 | 31,178,116 | +0.03(+0.09%) |
May 23, 2019 | 37.79 | 38.99 | 37.35 | 38.80 | 41,059,456 | +0.46(+1.20%) |
May 22, 2019 | 38.47 | 38.74 | 38.21 | 38.34 | 19,431,568 | -0.40(-1.03%) |
May 21, 2019 | 38.64 | 39.02 | 38.49 | 38.74 | 29,312,272 | +0.68(+1.79%) |
May 20, 2019 | 38.34 | 38.79 | 37.86 | 38.06 | 32,901,908 | -1.05(-2.70%) |
May 17, 2019 | 39.37 | 39.85 | 39.01 | 39.12 | 25,821,442 | -0.56(-1.41%) |
May 16, 2019 | 39.62 | 40.04 | 39.58 | 39.67 | 22,890,096 | -0.08(-0.20%) |
May 15, 2019 | 39.14 | 39.87 | 39.00 | 39.75 | 26,861,436 | +0.39(+1.00%) |
May 14, 2019 | 39.37 | 39.64 | 39.10 | 39.36 | 28,348,830 | +0.36(+0.92%) |
May 13, 2019 | 39.50 | 39.77 | 38.95 | 39.00 | 44,858,132 | -1.25(-3.12%) |
May 10, 2019 | 40.47 | 40.78 | 39.30 | 40.26 | 48,799,236 | -0.37(-0.90%) |
May 09, 2019 | 41.74 | 42.08 | 40.13 | 40.62 | 68,435,688 | -2.28(-5.32%) |
May 08, 2019 | 43.74 | 44.26 | 42.76 | 42.91 | 42,232,436 | -1.08(-2.46%) |
May 07, 2019 | 44.09 | 44.34 | 43.51 | 43.99 | 34,098,796 | -0.64(-1.44%) |
May 06, 2019 | 43.79 | 44.68 | 43.73 | 44.63 | 30,117,774 | -0.19(-0.42%) |
May 03, 2019 | 44.24 | 44.88 | 43.94 | 44.82 | 29,623,946 | +1.04(+2.37%) |
May 02, 2019 | 44.00 | 44.46 | 43.41 | 43.78 | 26,150,454 | -0.18(-0.41%) |
May 01, 2019 | 44.26 | 44.69 | 43.94 | 43.96 | 23,623,810 | -0.24(-0.55%) |
Apr 30, 2019 | 44.17 | 44.54 | 44.06 | 44.20 | 31,315,078 | -0.06(-0.14%) |
Apr 29, 2019 | 45.18 | 45.41 | 44.17 | 44.27 | 48,636,752 | -1.14(-2.52%) |
Apr 26, 2019 | 45.68 | 45.98 | 44.62 | 45.41 | 83,554,400 | -4.49(-8.99%) |
Apr 25, 2019 | 50.49 | 50.56 | 49.57 | 49.89 | 32,207,676 | -0.96(-1.89%) |
Apr 24, 2019 | 50.68 | 51.35 | 50.35 | 50.86 | 20,460,134 | -0.05(-0.10%) |
Apr 23, 2019 | 51.00 | 51.08 | 50.67 | 50.91 | 20,482,860 | -0.03(-0.07%) |
Apr 22, 2019 | 50.36 | 50.95 | 50.13 | 50.94 | 14,231,867 | +0.29(+0.56%) |
Apr 18, 2019 | 50.85 | 50.99 | 50.34 | 50.66 | 23,628,516 | -0.06(-0.12%) |
Apr 17, 2019 | 51.26 | 51.61 | 50.34 | 50.72 | 44,541,788 | +1.60(+3.26%) |
Apr 16, 2019 | 49.07 | 49.77 | 48.56 | 49.12 | 34,712,684 | +0.37(+0.76%) |
Apr 15, 2019 | 48.90 | 48.99 | 48.43 | 48.74 | 13,481,907 | -0.12(-0.25%) |
Apr 12, 2019 | 48.68 | 48.92 | 48.36 | 48.86 | 14,906,421 | +0.54(+1.11%) |
Apr 11, 2019 | 48.29 | 48.56 | 48.18 | 48.33 | 12,514,537 | +0.04(+0.09%) |
Apr 10, 2019 | 47.91 | 48.38 | 47.91 | 48.28 | 15,106,102 | +0.37(+0.78%) |
Apr 09, 2019 | 47.94 | 48.01 | 47.55 | 47.91 | 15,402,037 | -0.36(-0.75%) |
Apr 08, 2019 | 47.88 | 48.28 | 47.81 | 48.28 | 13,570,598 | +0.12(+0.25%) |
Apr 05, 2019 | 48.28 | 48.46 | 47.52 | 48.15 | 22,247,806 | -0.28(-0.57%) |
Apr 04, 2019 | 47.87 | 48.62 | 47.87 | 48.43 | 19,070,670 | +0.38(+0.79%) |
Apr 03, 2019 | 47.66 | 48.49 | 47.54 | 48.05 | 28,344,524 | +0.97(+2.06%) |
Apr 02, 2019 | 47.23 | 47.46 | 46.96 | 47.08 | 15,820,624 | -0.13(-0.28%) |
Apr 01, 2019 | 47.06 | 47.26 | 46.85 | 47.21 | 21,161,520 | +0.70(+1.51%) |
Mar 29, 2019 | 46.59 | 46.80 | 46.32 | 46.51 | 21,633,196 | +0.51(+1.11%) |
Mar 28, 2019 | 46.12 | 46.28 | 45.70 | 46.00 | 15,709,963 | -0.04(-0.09%) |
Mar 27, 2019 | 46.41 | 46.65 | 45.85 | 46.04 | 22,425,842 | -0.24(-0.52%) |
Mar 26, 2019 | 46.18 | 46.57 | 45.94 | 46.28 | 20,464,762 | +0.57(+1.25%) |
Mar 25, 2019 | 45.88 | 46.37 | 45.37 | 45.71 | 19,595,354 | -0.42(-0.90%) |
Mar 22, 2019 | 47.11 | 47.30 | 46.08 | 46.13 | 24,753,476 | -1.20(-2.53%) |
Mar 21, 2019 | 46.70 | 47.63 | 46.63 | 47.32 | 22,081,908 | +0.71(+1.52%) |
Mar 20, 2019 | 46.82 | 47.11 | 46.43 | 46.61 | 28,086,192 | -0.30(-0.65%) |
Mar 19, 2019 | 47.18 | 47.33 | 46.77 | 46.92 | 21,100,644 | +0.06(+0.13%) |
Mar 18, 2019 | 47.13 | 47.21 | 46.66 | 46.85 | 18,362,058 | -0.20(-0.42%) |
Mar 15, 2019 | 46.49 | 47.37 | 46.49 | 47.05 | 53,673,324 | +0.77(+1.67%) |
Mar 14, 2019 | 47.03 | 47.16 | 46.19 | 46.28 | 30,767,350 | -0.81(-1.71%) |
Mar 13, 2019 | 46.77 | 47.26 | 46.47 | 47.09 | 29,468,746 | +0.69(+1.49%) |
Mar 12, 2019 | 46.20 | 46.73 | 46.05 | 46.40 | 23,992,396 | +0.19(+0.41%) |
Mar 11, 2019 | 45.80 | 46.47 | 45.53 | 46.21 | 21,892,762 | +0.75(+1.66%) |
Mar 08, 2019 | 45.01 | 45.52 | 44.78 | 45.45 | 19,390,668 | -0.10(-0.23%) |
Mar 07, 2019 | 45.70 | 45.89 | 45.35 | 45.56 | 20,556,116 | -0.30(-0.66%) |
Mar 06, 2019 | 46.45 | 46.47 | 45.85 | 45.86 | 17,017,312 | -0.63(-1.36%) |
Mar 05, 2019 | 46.64 | 46.76 | 46.00 | 46.49 | 23,273,670 | -0.23(-0.48%) |
Mar 04, 2019 | 46.55 | 46.85 | 46.08 | 46.72 | 25,058,712 | +0.55(+1.20%) |