Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.52 | 41.94 | 41.08 | 41.17 | 5,393,289 | -1.68(-3.91%) |
May 30, 2019 | 42.88 | 43.30 | 42.28 | 42.85 | 4,758,160 | +0.36(+0.84%) |
May 29, 2019 | 42.79 | 43.00 | 41.78 | 42.49 | 6,546,433 | -0.89(-2.05%) |
May 28, 2019 | 44.78 | 45.27 | 43.38 | 43.38 | 3,545,929 | -1.22(-2.74%) |
May 24, 2019 | 45.11 | 45.31 | 44.30 | 44.60 | 3,852,851 | +0.16(+0.37%) |
May 23, 2019 | 44.88 | 44.89 | 43.61 | 44.44 | 7,583,170 | -1.63(-3.53%) |
May 22, 2019 | 45.97 | 46.57 | 45.83 | 46.06 | 3,707,489 | -0.41(-0.88%) |
May 21, 2019 | 46.19 | 46.70 | 46.04 | 46.47 | 3,072,256 | +1.21(+2.67%) |
May 20, 2019 | 45.34 | 45.98 | 44.88 | 45.26 | 5,008,003 | -0.96(-2.07%) |
May 17, 2019 | 45.89 | 47.55 | 45.87 | 46.22 | 6,235,903 | -0.86(-1.83%) |
May 16, 2019 | 46.23 | 47.86 | 46.22 | 47.08 | 4,965,882 | +1.25(+2.73%) |
May 15, 2019 | 44.24 | 46.21 | 44.11 | 45.83 | 5,795,041 | +0.79(+1.76%) |
May 14, 2019 | 44.45 | 45.90 | 44.37 | 45.04 | 6,154,100 | +1.11(+2.54%) |
May 13, 2019 | 44.68 | 45.20 | 43.47 | 43.92 | 11,570,254 | -3.50(-7.37%) |
May 10, 2019 | 46.33 | 47.90 | 44.66 | 47.42 | 7,961,822 | +0.50(+1.07%) |
May 09, 2019 | 46.11 | 47.14 | 45.16 | 46.91 | 7,553,063 | -0.37(-0.78%) |
May 08, 2019 | 47.25 | 48.20 | 46.93 | 47.28 | 6,450,823 | -0.22(-0.47%) |
May 07, 2019 | 48.62 | 48.95 | 46.39 | 47.50 | 8,855,517 | -2.50(-5.00%) |
May 06, 2019 | 48.13 | 50.22 | 47.97 | 50.00 | 4,870,399 | -0.59(-1.17%) |
May 03, 2019 | 49.97 | 50.75 | 49.87 | 50.59 | 3,102,667 | +1.40(+2.85%) |
May 02, 2019 | 49.41 | 49.96 | 48.35 | 49.19 | 6,666,210 | -0.34(-0.68%) |
May 01, 2019 | 51.04 | 51.14 | 49.52 | 49.53 | 5,701,814 | -1.11(-2.20%) |
Apr 30, 2019 | 50.38 | 50.81 | 49.58 | 50.64 | 3,451,049 | +0.10(+0.19%) |
Apr 29, 2019 | 50.41 | 50.89 | 50.36 | 50.55 | 2,237,825 | +0.17(+0.35%) |
Apr 26, 2019 | 49.72 | 50.39 | 49.26 | 50.37 | 3,225,047 | +0.66(+1.32%) |
Apr 25, 2019 | 49.74 | 50.05 | 49.02 | 49.71 | 3,062,861 | -0.14(-0.27%) |
Apr 24, 2019 | 50.08 | 50.27 | 49.72 | 49.85 | 2,429,002 | -0.26(-0.52%) |
Apr 23, 2019 | 49.03 | 50.25 | 48.91 | 50.11 | 3,797,289 | +1.32(+2.70%) |
Apr 22, 2019 | 48.30 | 48.91 | 48.23 | 48.79 | 1,814,505 | +0.09(+0.18%) |
Apr 18, 2019 | 48.77 | 48.85 | 48.02 | 48.71 | 3,348,666 | +0.26(+0.54%) |
Apr 17, 2019 | 49.46 | 49.46 | 48.24 | 48.44 | 3,927,958 | -0.39(-0.79%) |
Apr 16, 2019 | 49.24 | 49.26 | 48.51 | 48.83 | 3,005,405 | +0.08(+0.16%) |
Apr 15, 2019 | 48.89 | 48.93 | 48.30 | 48.75 | 2,875,460 | -0.10(-0.20%) |
Apr 12, 2019 | 48.77 | 49.00 | 48.40 | 48.85 | 3,453,489 | +0.95(+1.98%) |
Apr 11, 2019 | 48.21 | 48.21 | 47.59 | 47.90 | 3,349,136 | -0.04(-0.08%) |
Apr 10, 2019 | 47.70 | 47.99 | 47.46 | 47.94 | 3,414,820 | +0.48(+1.02%) |
Apr 09, 2019 | 47.67 | 47.85 | 47.17 | 47.46 | 5,767,636 | -0.77(-1.61%) |
Apr 08, 2019 | 47.86 | 48.27 | 47.49 | 48.23 | 3,553,601 | +0.15(+0.30%) |
Apr 05, 2019 | 47.82 | 48.13 | 47.65 | 48.09 | 4,125,495 | +0.63(+1.33%) |
Apr 04, 2019 | 47.25 | 47.58 | 46.87 | 47.46 | 4,623,190 | +0.35(+0.74%) |
Apr 03, 2019 | 47.53 | 47.74 | 46.75 | 47.11 | 5,100,152 | +0.23(+0.50%) |
Apr 02, 2019 | 46.91 | 46.98 | 46.42 | 46.88 | 2,870,603 | +0.05(+0.10%) |
Apr 01, 2019 | 46.27 | 46.95 | 46.13 | 46.83 | 4,444,944 | +1.55(+3.42%) |
Mar 29, 2019 | 45.19 | 45.37 | 44.59 | 45.28 | 6,234,457 | +0.86(+1.94%) |
Mar 28, 2019 | 44.21 | 44.63 | 43.61 | 44.42 | 5,954,815 | +0.51(+1.17%) |
Mar 27, 2019 | 44.62 | 44.90 | 43.09 | 43.90 | 8,018,561 | -0.67(-1.50%) |
Mar 26, 2019 | 44.55 | 45.10 | 43.88 | 44.57 | 7,788,846 | +0.98(+2.24%) |
Mar 25, 2019 | 43.57 | 44.17 | 42.97 | 43.59 | 9,094,101 | -0.15(-0.35%) |
Mar 22, 2019 | 45.66 | 45.97 | 43.72 | 43.75 | 10,731,637 | -2.65(-5.72%) |
Mar 21, 2019 | 44.47 | 46.64 | 44.45 | 46.40 | 8,255,146 | +1.48(+3.30%) |
Mar 20, 2019 | 45.24 | 45.88 | 44.35 | 44.92 | 7,739,743 | -0.46(-1.00%) |
Mar 19, 2019 | 45.90 | 46.29 | 44.87 | 45.37 | 5,772,576 | +0.08(+0.17%) |
Mar 18, 2019 | 44.98 | 45.48 | 44.85 | 45.30 | 4,576,193 | +0.44(+0.97%) |
Mar 15, 2019 | 44.49 | 45.27 | 44.40 | 44.86 | 5,689,170 | +0.66(+1.49%) |
Mar 14, 2019 | 44.32 | 44.52 | 43.97 | 44.20 | 4,450,951 | -0.11(-0.24%) |
Mar 13, 2019 | 43.91 | 44.78 | 43.83 | 44.31 | 5,063,102 | +0.86(+1.98%) |
Mar 12, 2019 | 43.23 | 43.71 | 43.16 | 43.45 | 3,840,305 | +0.46(+1.06%) |
Mar 11, 2019 | 41.52 | 43.04 | 41.51 | 42.99 | 3,971,490 | +1.81(+4.40%) |
Mar 08, 2019 | 40.47 | 41.25 | 40.24 | 41.18 | 6,428,510 | -0.28(-0.68%) |
Mar 07, 2019 | 42.27 | 42.33 | 41.02 | 41.46 | 6,440,480 | -1.03(-2.42%) |
Mar 06, 2019 | 43.38 | 43.38 | 42.37 | 42.49 | 4,443,574 | -0.83(-1.92%) |
Mar 05, 2019 | 43.56 | 43.67 | 43.03 | 43.32 | 4,003,044 | -0.15(-0.33%) |
Mar 04, 2019 | 44.54 | 44.66 | 42.30 | 43.47 | 8,112,099 | -0.54(-1.23%) |