Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.75 | 37.00 | 36.63 | 36.79 | 1,722,780 | -0.40(-1.08%) |
May 30, 2019 | 37.14 | 37.33 | 37.04 | 37.19 | 1,595,112 | +0.03(+0.07%) |
May 29, 2019 | 37.03 | 37.25 | 36.85 | 37.16 | 1,927,833 | -0.09(-0.24%) |
May 28, 2019 | 37.43 | 37.73 | 37.16 | 37.25 | 4,955,860 | +0.26(+0.72%) |
May 24, 2019 | 37.64 | 37.78 | 36.94 | 36.99 | 2,215,551 | -0.17(-0.47%) |
May 23, 2019 | 37.08 | 37.46 | 36.75 | 37.16 | 2,691,998 | -1.09(-2.84%) |
May 22, 2019 | 38.68 | 38.76 | 38.13 | 38.25 | 1,925,519 | -0.58(-1.50%) |
May 21, 2019 | 38.54 | 39.01 | 38.49 | 38.83 | 2,142,169 | +0.89(+2.33%) |
May 20, 2019 | 38.67 | 38.67 | 37.85 | 37.95 | 6,926,358 | -1.71(-4.30%) |
May 17, 2019 | 40.10 | 40.22 | 39.59 | 39.65 | 5,502,662 | -1.69(-4.08%) |
May 16, 2019 | 41.38 | 41.72 | 39.97 | 41.34 | 2,182,385 | +0.20(+0.49%) |
May 15, 2019 | 40.91 | 41.34 | 40.71 | 41.14 | 3,787,667 | +0.23(+0.56%) |
May 14, 2019 | 40.56 | 41.00 | 40.11 | 40.91 | 2,994,346 | +0.89(+2.21%) |
May 13, 2019 | 40.23 | 40.48 | 39.94 | 40.03 | 4,090,431 | -1.82(-4.34%) |
May 10, 2019 | 42.23 | 42.55 | 41.18 | 41.84 | 3,698,356 | -0.20(-0.48%) |
May 09, 2019 | 41.44 | 42.29 | 40.96 | 42.04 | 4,959,353 | -0.40(-0.95%) |
May 08, 2019 | 42.47 | 42.69 | 41.95 | 42.44 | 2,810,998 | +0.04(+0.09%) |
May 07, 2019 | 43.38 | 43.49 | 42.13 | 42.41 | 4,264,264 | -1.42(-3.25%) |
May 06, 2019 | 43.08 | 44.06 | 42.89 | 43.83 | 5,763,446 | -1.47(-3.24%) |
May 03, 2019 | 44.84 | 45.35 | 44.71 | 45.30 | 3,813,194 | +0.84(+1.89%) |
May 02, 2019 | 44.42 | 44.92 | 44.11 | 44.46 | 1,845,395 | -0.01(-0.02%) |
May 01, 2019 | 44.72 | 45.26 | 44.43 | 44.47 | 1,457,030 | -0.02(-0.04%) |
Apr 30, 2019 | 44.31 | 44.74 | 44.24 | 44.49 | 1,374,455 | +0.05(+0.10%) |
Apr 29, 2019 | 44.08 | 44.48 | 43.98 | 44.44 | 1,085,359 | +0.35(+0.79%) |
Apr 26, 2019 | 44.01 | 44.11 | 43.60 | 44.10 | 1,376,076 | +0.16(+0.35%) |
Apr 25, 2019 | 43.93 | 43.99 | 43.38 | 43.94 | 1,946,658 | -0.32(-0.72%) |
Apr 24, 2019 | 44.84 | 44.84 | 44.08 | 44.26 | 2,675,498 | -0.57(-1.28%) |
Apr 23, 2019 | 44.41 | 44.88 | 44.39 | 44.84 | 1,759,789 | +0.44(+0.99%) |
Apr 22, 2019 | 44.02 | 44.46 | 43.82 | 44.40 | 1,083,922 | -0.11(-0.25%) |
Apr 18, 2019 | 44.43 | 44.55 | 44.09 | 44.51 | 2,060,937 | +0.08(+0.18%) |
Apr 17, 2019 | 44.52 | 44.62 | 44.21 | 44.43 | 2,450,010 | +0.29(+0.66%) |
Apr 16, 2019 | 44.22 | 44.31 | 43.96 | 44.13 | 3,627,194 | +0.51(+1.17%) |
Apr 15, 2019 | 44.61 | 44.62 | 43.41 | 43.62 | 3,682,747 | -1.13(-2.53%) |
Apr 12, 2019 | 44.74 | 45.03 | 44.54 | 44.75 | 1,975,137 | +0.85(+1.93%) |
Apr 11, 2019 | 44.26 | 44.39 | 43.78 | 43.90 | 1,984,358 | -0.68(-1.51%) |
Apr 10, 2019 | 44.76 | 44.81 | 44.28 | 44.58 | 1,299,421 | -0.07(-0.16%) |
Apr 09, 2019 | 44.78 | 44.92 | 44.61 | 44.65 | 1,810,800 | -0.18(-0.41%) |
Apr 08, 2019 | 44.63 | 45.03 | 44.32 | 44.84 | 1,863,180 | -0.06(-0.14%) |
Apr 05, 2019 | 44.43 | 45.04 | 44.40 | 44.90 | 2,151,010 | +0.68(+1.53%) |
Apr 04, 2019 | 44.11 | 44.43 | 43.86 | 44.22 | 2,030,744 | +0.00(+0.00%) |
Apr 03, 2019 | 44.20 | 44.64 | 44.04 | 44.22 | 2,845,330 | +0.57(+1.32%) |
Apr 02, 2019 | 44.01 | 44.01 | 43.53 | 43.65 | 3,488,954 | -0.40(-0.91%) |
Apr 01, 2019 | 43.68 | 44.19 | 43.38 | 44.05 | 3,978,192 | +1.07(+2.48%) |
Mar 29, 2019 | 42.21 | 42.98 | 42.21 | 42.98 | 1,702,946 | +1.30(+3.13%) |
Mar 28, 2019 | 41.40 | 41.71 | 41.22 | 41.68 | 1,456,587 | +0.29(+0.71%) |
Mar 27, 2019 | 41.43 | 41.71 | 41.17 | 41.39 | 1,452,251 | +0.16(+0.40%) |
Mar 26, 2019 | 41.42 | 41.62 | 41.08 | 41.22 | 1,503,380 | -0.07(-0.18%) |
Mar 25, 2019 | 40.65 | 41.33 | 40.57 | 41.29 | 2,712,494 | +0.36(+0.87%) |
Mar 22, 2019 | 41.91 | 42.02 | 40.89 | 40.94 | 3,613,543 | -1.44(-3.40%) |
Mar 21, 2019 | 41.71 | 42.39 | 41.61 | 42.38 | 2,716,036 | +0.23(+0.54%) |
Mar 20, 2019 | 42.62 | 42.62 | 41.60 | 42.15 | 3,758,791 | -0.82(-1.91%) |
Mar 19, 2019 | 43.26 | 43.38 | 42.83 | 42.97 | 2,135,983 | -0.19(-0.44%) |
Mar 18, 2019 | 43.15 | 43.41 | 42.92 | 43.17 | 1,564,484 | +0.57(+1.33%) |
Mar 15, 2019 | 42.16 | 42.66 | 42.16 | 42.60 | 1,685,085 | +0.99(+2.37%) |
Mar 14, 2019 | 41.83 | 41.86 | 41.34 | 41.61 | 3,652,329 | -0.43(-1.02%) |
Mar 13, 2019 | 42.25 | 42.44 | 42.04 | 42.04 | 2,287,380 | -0.44(-1.03%) |
Mar 12, 2019 | 42.71 | 42.81 | 42.07 | 42.48 | 2,179,033 | -0.26(-0.62%) |
Mar 11, 2019 | 42.02 | 42.84 | 41.91 | 42.75 | 3,760,615 | +1.55(+3.77%) |
Mar 08, 2019 | 40.32 | 41.42 | 40.22 | 41.19 | 2,903,151 | -0.68(-1.61%) |
Mar 07, 2019 | 43.13 | 43.29 | 41.71 | 41.87 | 5,557,888 | -1.73(-3.98%) |
Mar 06, 2019 | 44.25 | 44.26 | 43.55 | 43.60 | 1,980,115 | -0.57(-1.30%) |
Mar 05, 2019 | 43.29 | 44.36 | 43.17 | 44.18 | 4,340,911 | +1.26(+2.93%) |
Mar 04, 2019 | 43.13 | 43.22 | 42.13 | 42.92 | 2,974,072 | +0.52(+1.23%) |