Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.27 | 37.55 | 36.77 | 36.78 | 8,830,657 | -1.01(-2.67%) |
May 30, 2019 | 37.50 | 38.41 | 37.35 | 37.79 | 7,879,372 | +0.36(+0.97%) |
May 29, 2019 | 36.81 | 37.60 | 36.51 | 37.43 | 10,663,314 | +0.34(+0.92%) |
May 28, 2019 | 37.85 | 38.05 | 37.08 | 37.09 | 11,271,799 | -0.47(-1.24%) |
May 24, 2019 | 38.28 | 38.40 | 37.50 | 37.55 | 8,985,077 | -0.42(-1.10%) |
May 23, 2019 | 37.69 | 38.10 | 37.22 | 37.97 | 8,898,861 | -0.52(-1.36%) |
May 22, 2019 | 38.74 | 38.86 | 38.17 | 38.49 | 6,202,865 | -0.54(-1.39%) |
May 21, 2019 | 38.95 | 39.12 | 38.61 | 39.03 | 9,461,157 | +0.75(+1.95%) |
May 20, 2019 | 39.54 | 40.44 | 38.04 | 38.29 | 22,578,036 | -2.10(-5.20%) |
May 17, 2019 | 41.00 | 41.96 | 40.26 | 40.39 | 21,376,338 | +0.98(+2.50%) |
May 16, 2019 | 39.06 | 39.90 | 38.74 | 39.40 | 12,577,191 | +0.15(+0.39%) |
May 15, 2019 | 38.22 | 39.59 | 37.94 | 39.25 | 12,736,578 | +1.41(+3.72%) |
May 14, 2019 | 37.39 | 38.20 | 37.27 | 37.84 | 8,849,787 | +0.87(+2.35%) |
May 13, 2019 | 37.13 | 37.49 | 36.57 | 36.97 | 11,339,334 | -1.62(-4.19%) |
May 10, 2019 | 38.61 | 38.96 | 37.63 | 38.59 | 9,542,440 | -0.13(-0.34%) |
May 09, 2019 | 38.56 | 38.96 | 37.69 | 38.72 | 12,243,188 | -0.61(-1.54%) |
May 08, 2019 | 39.44 | 39.91 | 39.02 | 39.33 | 8,150,800 | -0.44(-1.12%) |
May 07, 2019 | 39.97 | 40.12 | 38.97 | 39.77 | 10,464,849 | -1.00(-2.46%) |
May 06, 2019 | 40.11 | 40.81 | 39.53 | 40.77 | 12,501,265 | -0.80(-1.93%) |
May 03, 2019 | 41.64 | 41.76 | 41.25 | 41.58 | 7,798,127 | +0.25(+0.59%) |
May 02, 2019 | 40.84 | 41.85 | 40.54 | 41.33 | 13,437,118 | +0.30(+0.74%) |
May 01, 2019 | 41.65 | 42.25 | 41.03 | 41.03 | 9,923,911 | -0.65(-1.57%) |
Apr 30, 2019 | 41.76 | 42.16 | 41.35 | 41.68 | 11,045,642 | -0.16(-0.38%) |
Apr 29, 2019 | 42.16 | 42.48 | 41.81 | 41.84 | 6,181,959 | -0.40(-0.94%) |
Apr 26, 2019 | 41.24 | 42.29 | 40.98 | 42.24 | 7,616,697 | +0.20(+0.47%) |
Apr 25, 2019 | 42.71 | 43.27 | 41.90 | 42.04 | 10,092,913 | -0.01(-0.02%) |
Apr 24, 2019 | 41.53 | 43.17 | 41.50 | 42.05 | 11,218,767 | +0.60(+1.44%) |
Apr 23, 2019 | 41.43 | 41.61 | 41.05 | 41.46 | 7,087,271 | +0.04(+0.09%) |
Apr 22, 2019 | 41.48 | 41.60 | 40.93 | 41.42 | 4,939,829 | -0.15(-0.36%) |
Apr 18, 2019 | 41.63 | 41.87 | 41.42 | 41.57 | 6,472,712 | +0.06(+0.14%) |
Apr 17, 2019 | 41.95 | 42.12 | 41.21 | 41.51 | 8,576,307 | +0.16(+0.39%) |
Apr 16, 2019 | 40.76 | 41.76 | 40.72 | 41.35 | 10,447,183 | +0.96(+2.36%) |
Apr 15, 2019 | 40.43 | 40.79 | 40.04 | 40.40 | 6,068,093 | -0.26(-0.65%) |
Apr 12, 2019 | 40.67 | 41.01 | 40.45 | 40.66 | 5,205,553 | +0.49(+1.22%) |
Apr 11, 2019 | 40.13 | 40.61 | 39.99 | 40.17 | 6,954,354 | +0.28(+0.71%) |
Apr 10, 2019 | 39.64 | 40.04 | 39.47 | 39.89 | 5,754,384 | +0.24(+0.60%) |
Apr 09, 2019 | 40.24 | 40.29 | 39.40 | 39.65 | 7,837,046 | -1.09(-2.67%) |
Apr 08, 2019 | 40.60 | 40.74 | 39.83 | 40.74 | 6,675,081 | +0.03(+0.07%) |
Apr 05, 2019 | 40.67 | 41.04 | 40.38 | 40.71 | 8,989,901 | +0.40(+0.99%) |
Apr 04, 2019 | 39.79 | 40.51 | 39.74 | 40.31 | 8,956,809 | +0.18(+0.45%) |
Apr 03, 2019 | 39.40 | 40.68 | 39.36 | 40.13 | 13,960,637 | +1.36(+3.51%) |
Apr 02, 2019 | 38.78 | 38.99 | 38.41 | 38.77 | 9,185,715 | -0.13(-0.34%) |
Apr 01, 2019 | 38.12 | 38.94 | 38.03 | 38.90 | 12,513,377 | +1.39(+3.71%) |
Mar 29, 2019 | 36.94 | 37.69 | 36.89 | 37.51 | 9,749,774 | +1.09(+2.99%) |
Mar 28, 2019 | 36.81 | 37.07 | 36.17 | 36.42 | 8,772,901 | -0.40(-1.08%) |
Mar 27, 2019 | 37.52 | 37.75 | 36.48 | 36.82 | 8,180,812 | -0.66(-1.77%) |
Mar 26, 2019 | 37.67 | 38.29 | 37.07 | 37.48 | 8,604,255 | +0.22(+0.58%) |
Mar 25, 2019 | 37.54 | 37.96 | 36.94 | 37.27 | 7,089,716 | -0.44(-1.15%) |
Mar 22, 2019 | 38.82 | 38.98 | 37.65 | 37.70 | 10,010,607 | -1.39(-3.56%) |
Mar 21, 2019 | 37.63 | 39.71 | 37.62 | 39.09 | 13,887,787 | +1.66(+4.45%) |
Mar 20, 2019 | 38.19 | 38.42 | 37.23 | 37.43 | 8,217,362 | -0.76(-1.98%) |
Mar 19, 2019 | 38.02 | 38.53 | 37.99 | 38.18 | 7,543,191 | +0.35(+0.92%) |
Mar 18, 2019 | 38.22 | 38.50 | 37.75 | 37.83 | 8,110,073 | -0.37(-0.97%) |
Mar 15, 2019 | 37.22 | 38.81 | 37.17 | 38.20 | 24,340,232 | +1.38(+3.75%) |
Mar 14, 2019 | 36.60 | 37.67 | 36.60 | 36.82 | 10,034,793 | +0.31(+0.85%) |
Mar 13, 2019 | 36.83 | 36.98 | 36.47 | 36.51 | 6,763,492 | -0.10(-0.28%) |
Mar 12, 2019 | 36.60 | 36.92 | 36.24 | 36.61 | 6,626,670 | +0.19(+0.52%) |
Mar 11, 2019 | 35.89 | 36.78 | 35.76 | 36.42 | 7,611,550 | +0.73(+2.04%) |
Mar 08, 2019 | 34.83 | 35.79 | 34.81 | 35.70 | 8,642,688 | +0.16(+0.45%) |
Mar 07, 2019 | 35.89 | 35.89 | 35.04 | 35.53 | 10,394,911 | -0.47(-1.31%) |
Mar 06, 2019 | 36.77 | 36.83 | 35.62 | 36.01 | 13,265,709 | -0.81(-2.21%) |
Mar 05, 2019 | 37.06 | 37.12 | 36.66 | 36.82 | 13,156,926 | -0.14(-0.38%) |
Mar 04, 2019 | 36.86 | 38.00 | 36.33 | 36.96 | 22,002,188 | +0.49(+1.35%) |