Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.84 | 37.96 | 37.69 | 37.92 | 17,787,600 | -0.40(-1.04%) |
May 30, 2019 | 38.06 | 38.34 | 38.06 | 38.32 | 4,024,665 | +0.21(+0.55%) |
May 29, 2019 | 38.05 | 38.15 | 37.93 | 38.11 | 4,531,419 | -0.39(-1.01%) |
May 28, 2019 | 38.92 | 38.96 | 38.50 | 38.50 | 5,716,687 | -0.36(-0.93%) |
May 24, 2019 | 38.84 | 38.89 | 38.76 | 38.86 | 5,061,600 | +0.39(+1.01%) |
May 23, 2019 | 38.29 | 38.51 | 38.24 | 38.47 | 10,241,452 | -0.50(-1.28%) |
May 22, 2019 | 38.95 | 39.10 | 38.93 | 38.97 | 3,086,084 | -0.13(-0.35%) |
May 21, 2019 | 39.04 | 39.22 | 38.95 | 39.10 | 4,855,901 | +0.26(+0.68%) |
May 20, 2019 | 38.82 | 38.95 | 38.71 | 38.84 | 1,803,438 | -0.37(-0.94%) |
May 17, 2019 | 39.17 | 39.39 | 39.16 | 39.21 | 3,829,000 | -0.25(-0.63%) |
May 16, 2019 | 39.26 | 39.59 | 39.20 | 39.46 | 2,483,254 | +0.37(+0.95%) |
May 15, 2019 | 38.51 | 39.15 | 38.48 | 39.09 | 6,639,339 | +0.23(+0.59%) |
May 14, 2019 | 38.67 | 39.00 | 38.66 | 38.86 | 4,847,998 | +0.42(+1.09%) |
May 13, 2019 | 38.54 | 38.64 | 38.37 | 38.44 | 6,988,608 | -0.99(-2.51%) |
May 10, 2019 | 39.15 | 39.48 | 38.97 | 39.43 | 3,234,800 | +0.28(+0.72%) |
May 09, 2019 | 38.91 | 39.20 | 38.82 | 39.15 | 3,246,058 | -0.26(-0.66%) |
May 08, 2019 | 39.34 | 39.56 | 39.29 | 39.41 | 4,273,864 | +0.23(+0.59%) |
May 07, 2019 | 39.53 | 39.57 | 39.04 | 39.18 | 6,770,250 | -0.80(-2.00%) |
May 06, 2019 | 39.51 | 40.02 | 39.50 | 39.98 | 2,933,988 | -0.45(-1.11%) |
May 03, 2019 | 40.20 | 40.43 | 40.17 | 40.43 | 1,612,500 | +0.35(+0.87%) |
May 02, 2019 | 40.28 | 40.30 | 40.04 | 40.08 | 2,377,721 | -0.19(-0.47%) |
May 01, 2019 | 40.55 | 40.73 | 40.26 | 40.27 | 3,156,108 | -0.26(-0.64%) |
Apr 30, 2019 | 40.38 | 40.59 | 40.30 | 40.53 | 3,748,428 | +0.22(+0.55%) |
Apr 29, 2019 | 40.11 | 40.34 | 40.09 | 40.31 | 1,074,928 | +0.25(+0.62%) |
Apr 26, 2019 | 40.04 | 40.16 | 39.97 | 40.06 | 2,246,100 | +0.08(+0.20%) |
Apr 25, 2019 | 39.86 | 39.99 | 39.83 | 39.98 | 5,346,022 | -0.11(-0.27%) |
Apr 24, 2019 | 40.16 | 40.24 | 40.02 | 40.09 | 4,689,633 | -0.32(-0.79%) |
Apr 23, 2019 | 40.20 | 40.41 | 40.19 | 40.41 | 3,262,871 | -0.10(-0.25%) |
Apr 22, 2019 | 40.26 | 40.55 | 40.26 | 40.51 | 6,664,452 | +0.08(+0.20%) |
Apr 18, 2019 | 40.40 | 40.52 | 40.38 | 40.43 | 2,860,900 | -0.11(-0.27%) |
Apr 17, 2019 | 40.57 | 40.58 | 40.44 | 40.54 | 3,689,010 | +0.28(+0.70%) |
Apr 16, 2019 | 40.28 | 40.33 | 40.24 | 40.26 | 2,383,823 | +0.07(+0.17%) |
Apr 15, 2019 | 40.21 | 40.21 | 40.10 | 40.19 | 1,524,618 | +0.02(+0.05%) |
Apr 12, 2019 | 40.09 | 40.18 | 40.06 | 40.17 | 3,160,400 | +0.42(+1.06%) |
Apr 11, 2019 | 39.78 | 39.87 | 39.65 | 39.75 | 2,046,030 | +0.08(+0.20%) |
Apr 10, 2019 | 39.53 | 39.71 | 39.48 | 39.67 | 2,211,247 | +0.17(+0.43%) |
Apr 09, 2019 | 39.57 | 39.61 | 39.46 | 39.50 | 2,303,593 | -0.26(-0.65%) |
Apr 08, 2019 | 39.84 | 39.84 | 39.66 | 39.76 | 2,273,239 | +0.00(+0.00%) |
Apr 05, 2019 | 39.67 | 39.78 | 39.64 | 39.76 | 4,591,600 | +0.12(+0.30%) |
Apr 04, 2019 | 39.61 | 39.70 | 39.56 | 39.64 | 1,561,827 | -0.01(-0.03%) |
Apr 03, 2019 | 39.59 | 39.75 | 39.53 | 39.65 | 7,784,479 | +0.41(+1.04%) |
Apr 02, 2019 | 39.09 | 39.26 | 39.01 | 39.24 | 3,036,341 | +0.13(+0.33%) |
Apr 01, 2019 | 38.92 | 39.12 | 38.91 | 39.11 | 2,315,386 | +0.51(+1.32%) |
Mar 29, 2019 | 38.53 | 38.65 | 38.38 | 38.60 | 6,777,700 | +0.24(+0.63%) |
Mar 28, 2019 | 38.36 | 38.45 | 38.17 | 38.36 | 3,393,323 | -0.19(-0.49%) |
Mar 27, 2019 | 38.60 | 38.69 | 38.28 | 38.55 | 6,499,055 | +0.09(+0.23%) |
Mar 26, 2019 | 38.47 | 38.58 | 38.37 | 38.46 | 2,243,549 | +0.10(+0.26%) |
Mar 25, 2019 | 38.36 | 38.44 | 38.23 | 38.36 | 4,599,115 | +0.03(+0.08%) |
Mar 22, 2019 | 38.65 | 38.75 | 38.25 | 38.33 | 9,514,300 | -1.15(-2.90%) |
Mar 21, 2019 | 39.24 | 39.48 | 39.19 | 39.48 | 16,219,516 | -0.16(-0.39%) |
Mar 20, 2019 | 39.50 | 39.82 | 39.24 | 39.63 | 4,950,437 | -0.02(-0.05%) |
Mar 19, 2019 | 39.83 | 39.83 | 39.55 | 39.65 | 6,258,421 | +0.22(+0.56%) |
Mar 18, 2019 | 39.42 | 39.45 | 39.30 | 39.43 | 2,906,170 | +0.16(+0.41%) |
Mar 15, 2019 | 39.12 | 39.31 | 39.12 | 39.27 | 3,821,400 | +0.47(+1.21%) |
Mar 14, 2019 | 38.74 | 38.84 | 38.71 | 38.80 | 3,188,460 | +0.15(+0.39%) |
Mar 13, 2019 | 38.35 | 38.69 | 38.35 | 38.65 | 6,997,052 | +0.34(+0.90%) |
Mar 12, 2019 | 38.24 | 38.36 | 38.22 | 38.30 | 3,462,305 | +0.02(+0.07%) |
Mar 11, 2019 | 37.94 | 38.28 | 37.94 | 38.28 | 2,767,060 | +0.30(+0.80%) |
Mar 08, 2019 | 37.70 | 37.98 | 37.70 | 37.98 | 5,631,000 | +0.09(+0.25%) |
Mar 07, 2019 | 38.25 | 38.30 | 37.87 | 37.88 | 6,065,314 | -0.68(-1.76%) |
Mar 06, 2019 | 38.63 | 38.73 | 38.51 | 38.56 | 8,195,496 | -0.08(-0.21%) |
Mar 05, 2019 | 38.58 | 38.69 | 38.49 | 38.64 | 3,151,625 | -0.03(-0.08%) |
Mar 04, 2019 | 38.92 | 38.92 | 38.49 | 38.67 | 3,222,899 | -0.19(-0.49%) |