Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.90 | 36.93 | 35.96 | 35.97 | 4,415,521 | -1.32(-3.53%) |
May 30, 2019 | 37.02 | 37.38 | 36.94 | 37.29 | 4,885,269 | +0.35(+0.96%) |
May 29, 2019 | 36.55 | 37.48 | 36.40 | 36.93 | 4,649,448 | +0.11(+0.31%) |
May 28, 2019 | 37.43 | 37.48 | 36.47 | 36.82 | 8,721,594 | -0.49(-1.30%) |
May 24, 2019 | 37.45 | 37.59 | 36.73 | 37.30 | 3,814,272 | +0.37(+1.01%) |
May 23, 2019 | 37.53 | 37.81 | 36.55 | 36.93 | 6,487,696 | -1.14(-2.99%) |
May 22, 2019 | 38.26 | 38.37 | 37.88 | 38.07 | 3,981,794 | -0.32(-0.83%) |
May 21, 2019 | 38.12 | 38.81 | 37.93 | 38.39 | 6,552,698 | +0.42(+1.10%) |
May 20, 2019 | 38.21 | 38.32 | 37.85 | 37.97 | 6,816,420 | -0.55(-1.42%) |
May 17, 2019 | 39.69 | 39.82 | 38.41 | 38.52 | 5,856,657 | -1.65(-4.11%) |
May 16, 2019 | 40.41 | 40.60 | 39.98 | 40.17 | 4,866,254 | +0.02(+0.06%) |
May 15, 2019 | 39.41 | 40.44 | 39.18 | 40.15 | 3,862,749 | +0.36(+0.90%) |
May 14, 2019 | 38.92 | 40.19 | 38.55 | 39.79 | 5,534,111 | +1.16(+3.00%) |
May 13, 2019 | 39.64 | 39.84 | 38.49 | 38.63 | 5,555,960 | -1.61(-3.99%) |
May 10, 2019 | 40.14 | 40.73 | 39.80 | 40.24 | 6,275,527 | +0.11(+0.26%) |
May 09, 2019 | 39.63 | 40.29 | 39.09 | 40.13 | 6,040,055 | +0.34(+0.86%) |
May 08, 2019 | 40.44 | 40.49 | 39.66 | 39.79 | 7,109,554 | -0.36(-0.89%) |
May 07, 2019 | 40.08 | 40.43 | 39.92 | 40.15 | 9,668,122 | -0.39(-0.95%) |
May 06, 2019 | 39.54 | 40.97 | 39.20 | 40.53 | 8,031,194 | +0.12(+0.30%) |
May 03, 2019 | 40.34 | 40.45 | 39.22 | 40.41 | 9,761,931 | +0.45(+1.14%) |
May 02, 2019 | 42.11 | 42.83 | 39.45 | 39.96 | 18,374,712 | -2.60(-6.11%) |
May 01, 2019 | 43.08 | 43.58 | 42.37 | 42.56 | 10,081,891 | -0.45(-1.06%) |
Apr 30, 2019 | 42.28 | 43.37 | 42.16 | 43.01 | 8,510,996 | +0.93(+2.22%) |
Apr 29, 2019 | 41.74 | 42.22 | 41.55 | 42.08 | 7,827,752 | +0.19(+0.45%) |
Apr 26, 2019 | 41.93 | 42.16 | 41.66 | 41.89 | 5,288,229 | -0.06(-0.14%) |
Apr 25, 2019 | 42.28 | 42.45 | 41.57 | 41.95 | 8,255,828 | -0.49(-1.16%) |
Apr 24, 2019 | 43.59 | 43.89 | 42.36 | 42.45 | 7,161,618 | -1.26(-2.88%) |
Apr 23, 2019 | 43.44 | 43.86 | 43.22 | 43.70 | 7,500,639 | -0.19(-0.43%) |
Apr 22, 2019 | 43.58 | 44.29 | 43.42 | 43.89 | 5,805,287 | +0.09(+0.21%) |
Apr 18, 2019 | 44.25 | 44.44 | 43.64 | 43.80 | 6,830,107 | -0.42(-0.94%) |
Apr 17, 2019 | 44.70 | 44.77 | 44.13 | 44.22 | 8,467,554 | -0.14(-0.31%) |
Apr 16, 2019 | 44.52 | 44.73 | 43.86 | 44.36 | 8,812,046 | +0.55(+1.25%) |
Apr 15, 2019 | 44.41 | 44.62 | 43.44 | 43.81 | 7,552,801 | -0.39(-0.89%) |
Apr 12, 2019 | 42.41 | 44.23 | 42.41 | 44.20 | 12,241,123 | +2.59(+6.21%) |
Apr 11, 2019 | 42.23 | 42.62 | 41.57 | 41.62 | 9,687,604 | -0.62(-1.47%) |
Apr 10, 2019 | 42.45 | 42.77 | 41.78 | 42.24 | 11,977,694 | -0.42(-1.00%) |
Apr 09, 2019 | 43.07 | 43.37 | 42.52 | 42.67 | 12,106,376 | -0.67(-1.54%) |
Apr 08, 2019 | 42.84 | 44.27 | 42.67 | 43.33 | 14,196,950 | -0.07(-0.16%) |
Apr 05, 2019 | 44.27 | 44.72 | 42.67 | 43.40 | 22,421,528 | -1.87(-4.14%) |
Apr 04, 2019 | 43.37 | 45.89 | 43.30 | 45.27 | 17,555,846 | +2.15(+4.98%) |
Apr 03, 2019 | 43.28 | 43.37 | 42.09 | 43.13 | 19,870,018 | +0.48(+1.12%) |