Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.90 | 39.44 | 38.68 | 38.78 | 28,997,648 | -0.61(-1.54%) |
May 30, 2019 | 39.01 | 39.65 | 38.94 | 39.38 | 24,540,486 | +0.44(+1.13%) |
May 29, 2019 | 38.17 | 39.21 | 38.15 | 38.94 | 32,309,174 | +0.58(+1.51%) |
May 28, 2019 | 39.32 | 39.35 | 38.13 | 38.36 | 39,498,016 | -0.88(-2.24%) |
May 24, 2019 | 39.39 | 39.67 | 39.17 | 39.24 | 30,855,110 | +0.04(+0.09%) |
May 23, 2019 | 38.19 | 39.39 | 37.74 | 39.21 | 40,634,080 | +0.47(+1.20%) |
May 22, 2019 | 38.87 | 39.15 | 38.61 | 38.74 | 19,230,256 | -0.41(-1.03%) |
May 21, 2019 | 39.04 | 39.43 | 38.89 | 39.15 | 29,008,596 | +0.69(+1.79%) |
May 20, 2019 | 38.74 | 39.20 | 38.26 | 38.46 | 32,561,044 | -1.07(-2.70%) |
May 17, 2019 | 39.78 | 40.27 | 39.41 | 39.53 | 25,553,932 | -0.56(-1.41%) |
May 16, 2019 | 40.04 | 40.46 | 39.99 | 40.09 | 22,652,954 | -0.08(-0.20%) |
May 15, 2019 | 39.55 | 40.28 | 39.41 | 40.17 | 26,583,152 | +0.40(+1.00%) |
May 14, 2019 | 39.78 | 40.05 | 39.51 | 39.77 | 28,055,136 | +0.36(+0.92%) |
May 13, 2019 | 39.91 | 40.19 | 39.36 | 39.41 | 44,393,404 | -1.27(-3.12%) |
May 10, 2019 | 40.89 | 41.21 | 39.71 | 40.68 | 48,293,676 | -0.37(-0.90%) |
May 09, 2019 | 42.18 | 42.52 | 40.55 | 41.05 | 67,726,696 | -2.31(-5.32%) |
May 08, 2019 | 44.20 | 44.72 | 43.21 | 43.36 | 41,794,908 | -1.09(-2.46%) |
May 07, 2019 | 44.55 | 44.80 | 43.96 | 44.45 | 33,745,532 | -0.65(-1.44%) |
May 06, 2019 | 44.25 | 45.15 | 44.19 | 45.10 | 29,805,754 | -0.19(-0.42%) |
May 03, 2019 | 44.70 | 45.35 | 44.40 | 45.29 | 29,317,044 | +1.05(+2.37%) |
May 02, 2019 | 44.46 | 44.92 | 43.86 | 44.24 | 25,879,538 | -0.18(-0.41%) |
May 01, 2019 | 44.72 | 45.16 | 44.40 | 44.42 | 23,379,068 | -0.25(-0.55%) |
Apr 30, 2019 | 44.63 | 45.01 | 44.52 | 44.67 | 30,990,656 | -0.06(-0.14%) |
Apr 29, 2019 | 45.66 | 45.88 | 44.63 | 44.73 | 48,132,880 | -1.16(-2.52%) |
Apr 26, 2019 | 46.16 | 46.46 | 45.09 | 45.88 | 82,688,784 | -4.53(-8.99%) |
Apr 25, 2019 | 51.02 | 51.09 | 50.08 | 50.42 | 31,874,006 | -0.97(-1.89%) |
Apr 24, 2019 | 51.21 | 51.89 | 50.88 | 51.39 | 20,248,170 | -0.05(-0.10%) |
Apr 23, 2019 | 51.54 | 51.62 | 51.20 | 51.44 | 20,270,660 | -0.04(-0.07%) |
Apr 22, 2019 | 50.89 | 51.48 | 50.65 | 51.48 | 14,084,426 | +0.29(+0.56%) |
Apr 18, 2019 | 51.38 | 51.53 | 50.87 | 51.19 | 23,383,726 | -0.06(-0.12%) |
Apr 17, 2019 | 51.80 | 52.15 | 50.86 | 51.25 | 44,080,340 | +1.62(+3.26%) |
Apr 16, 2019 | 49.59 | 50.29 | 49.07 | 49.63 | 34,353,064 | +0.38(+0.76%) |
Apr 15, 2019 | 49.41 | 49.50 | 48.94 | 49.25 | 13,342,236 | -0.12(-0.25%) |
Apr 12, 2019 | 49.19 | 49.44 | 48.87 | 49.38 | 14,751,992 | +0.54(+1.11%) |
Apr 11, 2019 | 48.80 | 49.07 | 48.68 | 48.83 | 12,384,887 | +0.04(+0.09%) |
Apr 10, 2019 | 48.41 | 48.89 | 48.41 | 48.79 | 14,949,605 | +0.38(+0.78%) |
Apr 09, 2019 | 48.44 | 48.51 | 48.05 | 48.41 | 15,242,473 | -0.37(-0.75%) |
Apr 08, 2019 | 48.38 | 48.78 | 48.31 | 48.78 | 13,430,008 | +0.12(+0.25%) |
Apr 05, 2019 | 48.79 | 48.96 | 48.02 | 48.66 | 22,017,320 | -0.28(-0.57%) |
Apr 04, 2019 | 48.37 | 49.13 | 48.37 | 48.94 | 18,873,100 | +0.39(+0.79%) |
Apr 03, 2019 | 48.16 | 49.00 | 48.04 | 48.55 | 28,050,878 | +0.98(+2.06%) |
Apr 02, 2019 | 47.72 | 47.96 | 47.45 | 47.57 | 15,656,723 | -0.13(-0.28%) |
Apr 01, 2019 | 47.56 | 47.76 | 47.35 | 47.70 | 20,942,290 | +0.71(+1.51%) |
Mar 29, 2019 | 47.08 | 47.29 | 46.80 | 47.00 | 21,409,078 | +0.52(+1.11%) |
Mar 28, 2019 | 46.60 | 46.77 | 46.18 | 46.48 | 15,547,209 | -0.04(-0.09%) |
Mar 27, 2019 | 46.90 | 47.14 | 46.33 | 46.52 | 22,193,512 | -0.25(-0.52%) |
Mar 26, 2019 | 46.66 | 47.06 | 46.42 | 46.77 | 20,252,750 | +0.58(+1.25%) |
Mar 25, 2019 | 46.36 | 46.86 | 45.84 | 46.19 | 19,392,348 | -0.42(-0.90%) |
Mar 22, 2019 | 47.61 | 47.80 | 46.57 | 46.61 | 24,497,032 | -1.21(-2.53%) |
Mar 21, 2019 | 47.19 | 48.12 | 47.12 | 47.82 | 21,853,142 | +0.72(+1.52%) |
Mar 20, 2019 | 47.31 | 47.61 | 46.92 | 47.10 | 27,795,222 | -0.31(-0.65%) |
Mar 19, 2019 | 47.67 | 47.83 | 47.26 | 47.41 | 20,882,044 | +0.06(+0.13%) |
Mar 18, 2019 | 47.63 | 47.70 | 47.14 | 47.35 | 18,171,828 | -0.20(-0.42%) |
Mar 15, 2019 | 46.98 | 47.86 | 46.98 | 47.55 | 53,117,272 | +0.78(+1.67%) |
Mar 14, 2019 | 47.52 | 47.65 | 46.67 | 46.77 | 30,448,602 | -0.81(-1.71%) |
Mar 13, 2019 | 47.26 | 47.76 | 46.95 | 47.58 | 29,163,452 | +0.70(+1.49%) |
Mar 12, 2019 | 46.68 | 47.22 | 46.53 | 46.88 | 23,743,836 | +0.19(+0.41%) |
Mar 11, 2019 | 46.28 | 46.95 | 46.01 | 46.69 | 21,665,954 | +0.76(+1.66%) |
Mar 08, 2019 | 45.48 | 46.00 | 45.24 | 45.93 | 19,189,782 | -0.10(-0.23%) |
Mar 07, 2019 | 46.18 | 46.37 | 45.82 | 46.03 | 20,343,158 | -0.31(-0.66%) |
Mar 06, 2019 | 46.93 | 46.95 | 46.33 | 46.34 | 16,841,014 | -0.64(-1.36%) |
Mar 05, 2019 | 47.13 | 47.25 | 46.48 | 46.98 | 23,032,556 | -0.23(-0.48%) |
Mar 04, 2019 | 47.04 | 47.35 | 46.57 | 47.21 | 24,799,106 | +0.56(+1.20%) |