Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.70 | 38.98 | 38.43 | 38.56 | 20,185,070 | -0.59(-1.51%) |
May 30, 2019 | 39.70 | 39.84 | 39.00 | 39.15 | 15,847,295 | -0.37(-0.95%) |
May 29, 2019 | 39.44 | 39.69 | 39.22 | 39.52 | 17,789,934 | -0.10(-0.24%) |
May 28, 2019 | 40.03 | 40.19 | 39.60 | 39.62 | 22,997,762 | -0.50(-1.26%) |
May 24, 2019 | 39.76 | 40.28 | 39.62 | 40.12 | 14,902,003 | +0.53(+1.34%) |
May 23, 2019 | 39.83 | 39.85 | 39.16 | 39.59 | 19,238,640 | -0.47(-1.17%) |
May 22, 2019 | 40.03 | 40.24 | 39.94 | 40.06 | 15,138,297 | -0.20(-0.50%) |
May 21, 2019 | 39.64 | 40.29 | 39.56 | 40.26 | 21,193,004 | +0.76(+1.94%) |
May 20, 2019 | 39.64 | 39.90 | 39.37 | 39.50 | 21,696,810 | -0.22(-0.55%) |
May 17, 2019 | 39.49 | 40.18 | 39.46 | 39.71 | 25,631,778 | -0.17(-0.44%) |
May 16, 2019 | 39.96 | 40.43 | 39.76 | 39.89 | 23,894,160 | +0.05(+0.13%) |
May 15, 2019 | 39.99 | 40.28 | 39.53 | 39.83 | 23,157,218 | -0.56(-1.40%) |
May 14, 2019 | 40.30 | 40.78 | 39.96 | 40.40 | 24,474,056 | +0.14(+0.35%) |
May 13, 2019 | 40.22 | 40.83 | 40.20 | 40.26 | 26,817,068 | -0.71(-1.74%) |
May 10, 2019 | 40.33 | 41.16 | 40.07 | 40.97 | 22,996,400 | +0.36(+0.88%) |
May 09, 2019 | 39.97 | 40.69 | 39.78 | 40.62 | 26,751,784 | +0.17(+0.41%) |
May 08, 2019 | 40.50 | 40.72 | 40.29 | 40.45 | 23,016,150 | -0.15(-0.36%) |
May 07, 2019 | 41.35 | 41.45 | 40.37 | 40.60 | 27,789,170 | -1.08(-2.60%) |
May 06, 2019 | 41.30 | 41.93 | 41.21 | 41.68 | 22,400,556 | -0.19(-0.45%) |
May 03, 2019 | 41.76 | 41.97 | 41.61 | 41.87 | 19,254,324 | +0.30(+0.72%) |
May 02, 2019 | 41.61 | 41.73 | 41.18 | 41.57 | 19,616,394 | +0.06(+0.15%) |
May 01, 2019 | 41.59 | 42.04 | 41.30 | 41.51 | 20,380,710 | -0.15(-0.37%) |
Apr 30, 2019 | 41.61 | 41.79 | 41.41 | 41.66 | 21,524,244 | +0.12(+0.29%) |
Apr 29, 2019 | 41.29 | 41.99 | 41.28 | 41.54 | 19,653,114 | +0.27(+0.65%) |
Apr 26, 2019 | 40.90 | 41.29 | 40.80 | 41.28 | 15,145,751 | +0.39(+0.95%) |
Apr 25, 2019 | 40.60 | 41.28 | 40.37 | 40.89 | 26,772,746 | +0.03(+0.06%) |
Apr 24, 2019 | 40.50 | 41.05 | 40.48 | 40.86 | 20,716,084 | +0.11(+0.27%) |
Apr 23, 2019 | 40.62 | 40.83 | 40.41 | 40.75 | 19,094,328 | +0.08(+0.19%) |
Apr 22, 2019 | 40.80 | 40.88 | 40.54 | 40.67 | 18,558,438 | -0.28(-0.67%) |
Apr 18, 2019 | 40.83 | 41.20 | 40.55 | 40.95 | 26,045,826 | +0.03(+0.06%) |
Apr 17, 2019 | 41.28 | 41.28 | 40.38 | 40.92 | 29,207,282 | -0.09(-0.21%) |
Apr 16, 2019 | 40.35 | 41.20 | 40.34 | 41.01 | 29,293,790 | +0.76(+1.88%) |
Apr 15, 2019 | 39.48 | 40.50 | 39.30 | 40.25 | 40,610,800 | +0.24(+0.60%) |
Apr 12, 2019 | 41.10 | 42.02 | 39.64 | 40.01 | 81,647,904 | -1.08(-2.62%) |
Apr 11, 2019 | 41.29 | 41.54 | 40.78 | 41.09 | 39,098,984 | -0.04(-0.10%) |
Apr 10, 2019 | 41.38 | 41.48 | 40.80 | 41.13 | 35,992,696 | -0.30(-0.73%) |
Apr 09, 2019 | 41.90 | 41.91 | 41.32 | 41.43 | 26,609,772 | -0.64(-1.51%) |
Apr 08, 2019 | 41.86 | 42.26 | 41.81 | 42.07 | 21,930,942 | +0.09(+0.20%) |
Apr 05, 2019 | 42.40 | 42.53 | 41.83 | 41.98 | 27,577,434 | -0.34(-0.79%) |
Apr 04, 2019 | 42.13 | 42.76 | 42.07 | 42.32 | 22,377,720 | +0.27(+0.63%) |
Apr 03, 2019 | 41.72 | 42.06 | 41.38 | 42.05 | 35,282,248 | +0.56(+1.35%) |
Apr 02, 2019 | 41.80 | 42.07 | 41.28 | 41.49 | 41,119,912 | -0.52(-1.23%) |
Apr 01, 2019 | 41.68 | 42.09 | 41.46 | 42.01 | 48,817,048 | +0.42(+1.01%) |
Mar 29, 2019 | 42.86 | 42.86 | 41.14 | 41.59 | 62,266,820 | -1.53(-3.55%) |
Mar 28, 2019 | 41.94 | 42.36 | 41.61 | 43.12 | 18,450,570 | +1.14(+2.73%) |
Mar 27, 2019 | 42.12 | 42.34 | 41.70 | 41.97 | 19,650,000 | -0.21(-0.49%) |
Mar 26, 2019 | 41.76 | 42.21 | 41.66 | 42.18 | 19,740,084 | +0.80(+1.93%) |
Mar 25, 2019 | 41.67 | 42.08 | 41.18 | 41.38 | 20,015,296 | -0.20(-0.48%) |
Mar 22, 2019 | 42.39 | 42.58 | 41.31 | 41.58 | 32,504,794 | -1.33(-3.11%) |
Mar 21, 2019 | 43.02 | 43.15 | 42.32 | 42.91 | 28,039,114 | -0.29(-0.68%) |
Mar 20, 2019 | 44.06 | 44.38 | 43.29 | 43.21 | 23,972,312 | -1.04(-2.35%) |
Mar 19, 2019 | 45.12 | 45.12 | 44.19 | 44.25 | 23,135,332 | -0.28(-0.62%) |
Mar 18, 2019 | 43.76 | 44.81 | 43.75 | 44.52 | 27,702,282 | +0.92(+2.11%) |
Mar 15, 2019 | 43.22 | 43.72 | 43.03 | 43.60 | 53,583,524 | +0.27(+0.62%) |
Mar 14, 2019 | 43.09 | 43.71 | 42.97 | 43.33 | 23,424,612 | +0.37(+0.86%) |
Mar 13, 2019 | 42.92 | 43.10 | 42.70 | 42.96 | 25,147,876 | +0.23(+0.54%) |
Mar 12, 2019 | 42.84 | 43.07 | 42.64 | 42.73 | 21,261,876 | -0.09(-0.22%) |
Mar 11, 2019 | 43.03 | 43.12 | 42.71 | 42.83 | 22,623,958 | -0.03(-0.08%) |
Mar 08, 2019 | 42.40 | 42.95 | 42.32 | 42.86 | 20,216,952 | +0.01(+0.02%) |
Mar 07, 2019 | 42.78 | 42.90 | 42.42 | 42.85 | 22,130,748 | -0.03(-0.06%) |
Mar 06, 2019 | 43.01 | 43.22 | 42.75 | 42.88 | 16,507,438 | -0.06(-0.14%) |
Mar 05, 2019 | 43.06 | 43.08 | 42.46 | 42.94 | 16,539,319 | -0.19(-0.44%) |
Mar 04, 2019 | 43.28 | 43.81 | 42.77 | 43.13 | 19,397,388 | +0.07(+0.16%) |