Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.53 | 36.59 | 36.13 | 36.24 | 2,983,924 | -0.75(-2.02%) |
May 30, 2019 | 37.55 | 37.80 | 36.70 | 36.99 | 1,534,661 | -0.55(-1.46%) |
May 29, 2019 | 36.97 | 37.64 | 36.68 | 37.54 | 2,338,901 | +0.30(+0.81%) |
May 28, 2019 | 38.01 | 38.30 | 37.21 | 37.23 | 4,001,731 | -0.92(-2.40%) |
May 24, 2019 | 38.03 | 38.24 | 37.90 | 38.15 | 1,745,168 | +0.35(+0.91%) |
May 23, 2019 | 37.84 | 38.20 | 37.33 | 37.80 | 3,963,764 | -0.41(-1.08%) |
May 22, 2019 | 38.26 | 38.43 | 37.71 | 38.22 | 2,360,135 | -0.30(-0.79%) |
May 21, 2019 | 38.16 | 38.64 | 38.01 | 38.52 | 2,961,606 | +0.74(+1.96%) |
May 20, 2019 | 37.90 | 38.32 | 37.56 | 37.78 | 2,056,876 | -0.17(-0.44%) |
May 17, 2019 | 37.99 | 38.60 | 37.89 | 37.95 | 2,510,194 | -0.40(-1.03%) |
May 16, 2019 | 38.01 | 38.73 | 38.01 | 38.34 | 1,948,776 | +0.37(+0.97%) |
May 15, 2019 | 38.36 | 38.54 | 37.64 | 37.97 | 3,125,319 | -0.85(-2.19%) |
May 14, 2019 | 38.56 | 39.32 | 38.39 | 38.82 | 2,816,935 | +0.34(+0.89%) |
May 13, 2019 | 39.67 | 39.95 | 38.39 | 38.48 | 3,052,476 | -2.01(-4.98%) |
May 10, 2019 | 40.07 | 40.69 | 39.79 | 40.49 | 2,004,968 | +0.17(+0.41%) |
May 09, 2019 | 39.80 | 40.50 | 39.55 | 40.33 | 2,259,622 | +0.04(+0.10%) |
May 08, 2019 | 40.51 | 40.76 | 40.26 | 40.29 | 1,992,465 | -0.43(-1.07%) |
May 07, 2019 | 41.06 | 41.11 | 40.51 | 40.72 | 2,316,313 | -0.81(-1.95%) |
May 06, 2019 | 41.12 | 41.78 | 41.05 | 41.53 | 1,952,764 | -0.31(-0.74%) |
May 03, 2019 | 41.57 | 41.96 | 41.51 | 41.84 | 2,031,404 | +0.48(+1.15%) |
May 02, 2019 | 40.65 | 41.50 | 40.65 | 41.36 | 1,866,728 | +0.75(+1.85%) |
May 01, 2019 | 41.25 | 41.68 | 40.54 | 40.61 | 2,072,429 | -0.63(-1.52%) |
Apr 30, 2019 | 41.28 | 41.40 | 40.85 | 41.24 | 2,123,843 | -0.08(-0.18%) |
Apr 29, 2019 | 40.90 | 41.66 | 40.90 | 41.31 | 2,196,448 | +0.56(+1.37%) |
Apr 26, 2019 | 40.43 | 40.80 | 40.14 | 40.75 | 1,212,718 | +0.33(+0.81%) |
Apr 25, 2019 | 40.30 | 40.73 | 40.05 | 40.43 | 1,525,229 | -0.03(-0.08%) |
Apr 24, 2019 | 40.79 | 40.79 | 39.73 | 40.46 | 2,339,696 | -0.37(-0.90%) |
Apr 23, 2019 | 38.97 | 41.03 | 38.97 | 40.83 | 4,614,473 | +1.78(+4.56%) |
Apr 22, 2019 | 39.37 | 39.58 | 39.00 | 39.05 | 3,545,583 | -0.49(-1.25%) |
Apr 18, 2019 | 40.39 | 40.40 | 39.47 | 39.54 | 2,862,173 | -0.89(-2.19%) |
Apr 17, 2019 | 40.55 | 40.59 | 40.01 | 40.43 | 2,076,879 | +0.08(+0.21%) |
Apr 16, 2019 | 39.96 | 40.42 | 39.42 | 40.34 | 2,060,626 | +0.51(+1.28%) |
Apr 15, 2019 | 40.45 | 40.49 | 39.71 | 39.83 | 1,549,770 | -0.64(-1.59%) |
Apr 12, 2019 | 40.29 | 40.87 | 39.83 | 40.48 | 2,708,579 | +0.77(+1.94%) |
Apr 11, 2019 | 39.65 | 40.06 | 39.40 | 39.71 | 1,771,536 | +0.30(+0.76%) |
Apr 10, 2019 | 39.27 | 39.46 | 38.81 | 39.41 | 1,510,906 | +0.20(+0.51%) |
Apr 09, 2019 | 39.67 | 39.77 | 39.10 | 39.21 | 1,881,499 | -0.60(-1.51%) |
Apr 08, 2019 | 39.63 | 40.16 | 39.56 | 39.81 | 1,793,394 | +0.04(+0.11%) |
Apr 05, 2019 | 39.88 | 40.04 | 39.52 | 39.77 | 2,359,525 | -0.09(-0.23%) |
Apr 04, 2019 | 38.66 | 39.94 | 38.66 | 39.86 | 2,702,998 | +0.42(+1.06%) |
Apr 03, 2019 | 39.75 | 40.07 | 39.32 | 39.44 | 3,295,969 | +0.21(+0.53%) |
Apr 02, 2019 | 38.86 | 39.52 | 38.81 | 39.23 | 2,820,401 | +0.18(+0.45%) |
Apr 01, 2019 | 38.21 | 39.16 | 38.21 | 39.06 | 3,286,165 | +1.10(+2.89%) |
Mar 29, 2019 | 38.29 | 38.34 | 37.74 | 37.96 | 2,333,208 | +0.03(+0.09%) |
Mar 28, 2019 | 37.55 | 37.95 | 37.34 | 37.93 | 1,965,821 | +0.42(+1.11%) |
Mar 27, 2019 | 37.59 | 37.67 | 37.21 | 37.51 | 2,677,728 | -0.09(-0.24%) |
Mar 26, 2019 | 36.72 | 37.60 | 36.72 | 37.60 | 4,880,964 | +1.03(+2.81%) |
Mar 25, 2019 | 36.52 | 36.92 | 36.23 | 36.57 | 4,449,347 | +0.09(+0.25%) |
Mar 22, 2019 | 38.01 | 38.12 | 36.10 | 36.48 | 7,099,389 | -2.01(-5.23%) |
Mar 21, 2019 | 39.15 | 39.22 | 38.45 | 38.50 | 4,671,814 | -0.89(-2.25%) |
Mar 20, 2019 | 40.73 | 40.97 | 39.37 | 39.38 | 2,944,492 | -1.55(-3.80%) |
Mar 19, 2019 | 42.08 | 42.25 | 40.86 | 40.94 | 2,250,005 | -0.89(-2.14%) |
Mar 18, 2019 | 41.16 | 41.93 | 41.16 | 41.83 | 2,528,516 | +0.74(+1.79%) |
Mar 15, 2019 | 40.90 | 41.52 | 40.90 | 41.10 | 3,547,960 | +0.07(+0.16%) |
Mar 14, 2019 | 41.13 | 41.28 | 40.82 | 41.03 | 2,920,414 | -0.03(-0.08%) |
Mar 13, 2019 | 41.10 | 41.18 | 40.77 | 41.06 | 2,355,002 | +0.17(+0.41%) |
Mar 12, 2019 | 40.96 | 41.13 | 40.57 | 40.90 | 2,759,058 | +0.05(+0.12%) |
Mar 11, 2019 | 40.89 | 41.17 | 40.57 | 40.85 | 2,704,560 | +0.13(+0.33%) |
Mar 08, 2019 | 40.36 | 40.83 | 40.25 | 40.71 | 1,990,374 | -0.01(-0.02%) |
Mar 07, 2019 | 41.39 | 41.43 | 40.51 | 40.72 | 2,461,735 | -0.80(-1.93%) |
Mar 06, 2019 | 42.40 | 42.46 | 41.41 | 41.52 | 2,319,440 | -0.94(-2.21%) |
Mar 05, 2019 | 42.53 | 42.84 | 41.78 | 42.46 | 3,015,095 | -0.06(-0.14%) |
Mar 04, 2019 | 42.83 | 43.22 | 42.17 | 42.52 | 2,349,597 | -0.26(-0.61%) |