Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.07 | 36.28 | 35.69 | 35.74 | 3,689,680 | -0.73(-2.00%) |
May 30, 2019 | 37.01 | 37.24 | 36.08 | 36.47 | 2,969,393 | -0.64(-1.72%) |
May 29, 2019 | 38.56 | 38.56 | 36.96 | 37.10 | 3,600,918 | -1.53(-3.96%) |
May 28, 2019 | 39.02 | 39.51 | 38.59 | 38.63 | 1,985,962 | -0.40(-1.02%) |
May 24, 2019 | 39.07 | 39.39 | 38.73 | 39.03 | 1,381,246 | +0.03(+0.09%) |
May 23, 2019 | 39.47 | 39.54 | 38.76 | 39.00 | 2,379,320 | -0.79(-1.99%) |
May 22, 2019 | 39.75 | 39.87 | 39.32 | 39.79 | 2,338,794 | -0.05(-0.13%) |
May 21, 2019 | 39.30 | 40.23 | 39.24 | 39.84 | 4,202,951 | +0.78(+2.00%) |
May 20, 2019 | 38.07 | 39.14 | 37.98 | 39.06 | 4,316,986 | +0.81(+2.11%) |
May 17, 2019 | 38.16 | 39.25 | 38.06 | 38.25 | 3,611,865 | -0.17(-0.44%) |
May 16, 2019 | 39.24 | 39.56 | 38.28 | 38.42 | 3,390,556 | -0.81(-2.06%) |
May 15, 2019 | 38.94 | 39.36 | 38.40 | 39.23 | 2,555,663 | +0.07(+0.17%) |
May 14, 2019 | 39.25 | 39.70 | 39.04 | 39.16 | 4,036,459 | +0.03(+0.07%) |
May 13, 2019 | 40.77 | 40.77 | 39.01 | 39.13 | 5,119,852 | -2.36(-5.69%) |
May 10, 2019 | 42.68 | 43.13 | 40.71 | 41.50 | 3,874,388 | -1.10(-2.57%) |
May 09, 2019 | 40.82 | 42.81 | 40.13 | 42.59 | 6,067,783 | +0.37(+0.86%) |
May 08, 2019 | 41.74 | 42.49 | 41.13 | 42.23 | 4,551,839 | +0.65(+1.57%) |
May 07, 2019 | 41.74 | 42.16 | 41.33 | 41.57 | 5,871,251 | -0.42(-1.01%) |
May 06, 2019 | 41.44 | 42.07 | 40.92 | 42.00 | 3,753,184 | -0.10(-0.24%) |
May 03, 2019 | 41.50 | 42.38 | 41.46 | 42.10 | 4,134,556 | +0.70(+1.68%) |
May 02, 2019 | 40.56 | 41.54 | 40.56 | 41.40 | 3,187,186 | +0.97(+2.40%) |
May 01, 2019 | 41.37 | 41.39 | 40.33 | 40.43 | 3,584,075 | -0.94(-2.28%) |
Apr 30, 2019 | 40.77 | 41.42 | 40.15 | 41.38 | 8,195,523 | +1.08(+2.68%) |
Apr 29, 2019 | 40.36 | 40.61 | 40.00 | 40.30 | 2,106,088 | -0.06(-0.15%) |
Apr 26, 2019 | 39.97 | 40.49 | 39.92 | 40.36 | 2,056,271 | +0.56(+1.41%) |
Apr 25, 2019 | 39.41 | 39.99 | 39.02 | 39.80 | 2,764,959 | +0.23(+0.58%) |
Apr 24, 2019 | 39.19 | 39.83 | 39.02 | 39.57 | 3,832,097 | +0.42(+1.09%) |
Apr 23, 2019 | 38.56 | 39.52 | 38.44 | 39.14 | 3,330,148 | +0.70(+1.81%) |
Apr 22, 2019 | 39.02 | 39.38 | 38.30 | 38.45 | 3,274,173 | -0.63(-1.61%) |
Apr 18, 2019 | 38.16 | 39.23 | 38.13 | 39.07 | 4,680,203 | +0.95(+2.50%) |
Apr 17, 2019 | 39.83 | 39.90 | 37.80 | 38.12 | 4,041,523 | -1.59(-4.00%) |
Apr 16, 2019 | 40.25 | 40.27 | 39.26 | 39.71 | 2,851,522 | -0.28(-0.70%) |
Apr 15, 2019 | 39.92 | 40.48 | 39.74 | 39.99 | 3,438,307 | +0.25(+0.62%) |
Apr 12, 2019 | 39.67 | 40.18 | 39.50 | 39.75 | 2,971,686 | +0.35(+0.88%) |
Apr 11, 2019 | 40.03 | 40.10 | 39.24 | 39.40 | 2,600,369 | -0.48(-1.19%) |
Apr 10, 2019 | 40.29 | 40.29 | 39.15 | 39.87 | 3,646,508 | -0.34(-0.85%) |
Apr 09, 2019 | 40.21 | 40.43 | 39.92 | 40.21 | 2,118,705 | -0.18(-0.44%) |
Apr 08, 2019 | 40.28 | 40.58 | 39.86 | 40.39 | 2,360,711 | +0.05(+0.13%) |
Apr 05, 2019 | 39.98 | 40.81 | 39.94 | 40.34 | 3,328,035 | +0.53(+1.32%) |
Apr 04, 2019 | 39.96 | 40.08 | 39.38 | 39.81 | 2,611,691 | -0.18(-0.45%) |
Apr 03, 2019 | 40.37 | 40.97 | 39.57 | 39.99 | 4,098,234 | -0.07(-0.17%) |
Apr 02, 2019 | 40.85 | 41.20 | 40.02 | 40.06 | 4,172,135 | -1.66(-3.99%) |
Apr 01, 2019 | 41.34 | 41.78 | 41.14 | 41.73 | 2,647,989 | +0.82(+2.01%) |
Mar 29, 2019 | 40.68 | 40.93 | 40.39 | 40.90 | 3,566,424 | +0.60(+1.49%) |
Mar 28, 2019 | 40.45 | 40.82 | 40.08 | 40.30 | 3,617,617 | -0.12(-0.29%) |
Mar 27, 2019 | 40.17 | 40.69 | 39.93 | 40.42 | 4,281,162 | +0.23(+0.57%) |
Mar 26, 2019 | 40.20 | 40.81 | 39.97 | 40.19 | 3,326,156 | +0.19(+0.48%) |
Mar 25, 2019 | 40.91 | 40.92 | 39.65 | 40.00 | 4,113,620 | -0.91(-2.22%) |
Mar 22, 2019 | 42.05 | 42.29 | 40.89 | 40.91 | 2,870,248 | -1.28(-3.03%) |
Mar 21, 2019 | 41.39 | 42.27 | 41.32 | 42.18 | 2,717,411 | +0.67(+1.62%) |
Mar 20, 2019 | 42.40 | 42.40 | 41.18 | 41.51 | 3,131,447 | -1.00(-2.35%) |
Mar 19, 2019 | 42.08 | 42.79 | 42.08 | 42.51 | 5,268,275 | +0.49(+1.16%) |
Mar 18, 2019 | 42.34 | 42.63 | 41.60 | 42.03 | 4,757,536 | -0.25(-0.60%) |
Mar 15, 2019 | 42.73 | 42.91 | 42.13 | 42.28 | 6,727,052 | -0.45(-1.04%) |
Mar 14, 2019 | 42.69 | 42.78 | 42.20 | 42.72 | 5,034,182 | +0.13(+0.30%) |
Mar 13, 2019 | 41.81 | 42.95 | 41.59 | 42.60 | 5,920,233 | +1.11(+2.68%) |
Mar 12, 2019 | 41.18 | 41.87 | 41.14 | 41.49 | 3,340,984 | +0.40(+0.98%) |
Mar 11, 2019 | 40.31 | 41.10 | 39.91 | 41.08 | 3,406,228 | +0.97(+2.41%) |
Mar 08, 2019 | 39.71 | 40.44 | 39.56 | 40.12 | 3,775,591 | +0.17(+0.42%) |
Mar 07, 2019 | 40.43 | 40.63 | 39.91 | 39.95 | 3,853,168 | -0.61(-1.51%) |
Mar 06, 2019 | 41.92 | 41.97 | 40.54 | 40.56 | 3,165,746 | -1.37(-3.27%) |
Mar 05, 2019 | 42.72 | 42.89 | 41.89 | 41.93 | 3,522,568 | -0.87(-2.04%) |
Mar 04, 2019 | 44.58 | 44.58 | 42.59 | 42.81 | 5,230,899 | -1.81(-4.05%) |