Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.54 | 38.70 | 38.12 | 38.37 | 15,187,093 | -0.43(-1.11%) |
May 30, 2019 | 38.37 | 38.88 | 38.37 | 38.81 | 10,161,981 | +0.42(+1.10%) |
May 29, 2019 | 38.58 | 38.61 | 37.94 | 38.38 | 18,025,798 | -0.41(-1.05%) |
May 28, 2019 | 39.80 | 39.95 | 38.79 | 38.79 | 19,028,354 | -0.80(-2.03%) |
May 24, 2019 | 40.09 | 40.21 | 39.57 | 39.59 | 10,988,871 | -0.41(-1.04%) |
May 23, 2019 | 40.18 | 40.29 | 39.66 | 40.01 | 12,263,962 | -0.37(-0.92%) |
May 22, 2019 | 40.14 | 40.45 | 39.81 | 40.38 | 10,902,624 | +0.26(+0.65%) |
May 21, 2019 | 39.37 | 40.14 | 39.30 | 40.12 | 14,209,956 | +0.95(+2.42%) |
May 20, 2019 | 39.23 | 39.40 | 38.99 | 39.17 | 13,101,047 | -0.46(-1.15%) |
May 17, 2019 | 39.49 | 39.95 | 39.41 | 39.63 | 11,994,770 | -0.23(-0.57%) |
May 16, 2019 | 39.50 | 40.46 | 39.44 | 39.85 | 18,181,390 | +0.41(+1.05%) |
May 15, 2019 | 38.59 | 39.54 | 38.51 | 39.44 | 11,992,402 | +0.61(+1.57%) |
May 14, 2019 | 38.98 | 39.28 | 38.81 | 38.83 | 15,073,990 | +0.01(+0.02%) |
May 13, 2019 | 39.20 | 39.41 | 38.76 | 38.82 | 18,270,372 | -0.94(-2.36%) |
May 10, 2019 | 39.67 | 40.02 | 39.10 | 39.76 | 14,210,988 | -0.19(-0.47%) |
May 09, 2019 | 39.90 | 40.07 | 39.55 | 39.95 | 16,415,047 | -0.19(-0.46%) |
May 08, 2019 | 39.83 | 40.33 | 39.59 | 40.13 | 15,615,286 | +0.19(+0.49%) |
May 07, 2019 | 40.39 | 40.53 | 39.69 | 39.94 | 15,594,089 | -0.56(-1.38%) |
May 06, 2019 | 40.42 | 40.77 | 40.25 | 40.50 | 17,118,742 | -0.63(-1.52%) |
May 03, 2019 | 40.07 | 41.28 | 39.98 | 41.12 | 28,794,992 | +1.47(+3.71%) |
May 02, 2019 | 39.57 | 39.81 | 39.34 | 39.65 | 14,986,828 | +0.25(+0.64%) |
May 01, 2019 | 39.18 | 39.64 | 38.78 | 39.40 | 21,614,968 | +0.29(+0.74%) |
Apr 30, 2019 | 39.31 | 39.40 | 38.91 | 39.11 | 16,744,398 | -0.07(-0.17%) |
Apr 29, 2019 | 38.72 | 39.57 | 38.71 | 39.18 | 18,603,818 | +0.36(+0.94%) |
Apr 26, 2019 | 38.97 | 39.03 | 38.29 | 38.81 | 16,164,145 | +0.21(+0.55%) |
Apr 25, 2019 | 38.10 | 38.70 | 37.67 | 38.60 | 20,438,678 | +0.86(+2.29%) |
Apr 24, 2019 | 38.49 | 38.53 | 37.73 | 37.74 | 17,799,096 | -0.59(-1.54%) |
Apr 23, 2019 | 38.35 | 38.52 | 38.02 | 38.33 | 17,008,566 | +0.07(+0.18%) |
Apr 22, 2019 | 38.35 | 38.61 | 37.98 | 38.26 | 18,617,348 | -0.24(-0.62%) |
Apr 18, 2019 | 38.95 | 39.02 | 38.08 | 38.50 | 27,942,084 | -0.24(-0.61%) |
Apr 17, 2019 | 39.05 | 39.08 | 38.43 | 38.74 | 23,746,992 | -0.19(-0.48%) |
Apr 16, 2019 | 39.62 | 39.66 | 38.89 | 38.92 | 25,225,628 | -0.41(-1.03%) |
Apr 15, 2019 | 38.76 | 39.51 | 38.61 | 39.33 | 23,957,150 | +0.79(+2.04%) |
Apr 12, 2019 | 39.25 | 39.26 | 38.40 | 38.54 | 29,987,102 | -0.44(-1.13%) |
Apr 11, 2019 | 39.00 | 39.19 | 38.43 | 38.98 | 23,463,390 | +0.17(+0.44%) |
Apr 10, 2019 | 38.89 | 39.18 | 38.66 | 38.81 | 15,468,745 | -0.08(-0.20%) |
Apr 09, 2019 | 39.41 | 39.47 | 38.81 | 38.89 | 19,003,496 | -0.69(-1.73%) |
Apr 08, 2019 | 39.50 | 39.66 | 39.36 | 39.58 | 18,861,614 | +0.13(+0.32%) |
Apr 05, 2019 | 39.65 | 39.84 | 39.34 | 39.45 | 18,969,620 | -0.03(-0.06%) |
Apr 04, 2019 | 39.45 | 39.53 | 39.05 | 39.47 | 21,193,482 | +0.17(+0.43%) |
Apr 03, 2019 | 39.47 | 39.80 | 38.85 | 39.30 | 25,933,698 | +0.15(+0.39%) |
Apr 02, 2019 | 39.51 | 39.77 | 39.15 | 39.15 | 18,004,994 | -0.33(-0.83%) |
Apr 01, 2019 | 40.29 | 40.33 | 39.20 | 39.48 | 25,335,872 | -0.52(-1.30%) |
Mar 29, 2019 | 39.00 | 40.50 | 39.00 | 40.00 | 58,793,324 | -0.11(-0.27%) |
Mar 28, 2019 | 40.48 | 40.67 | 40.06 | 40.11 | 20,023,596 | -0.12(-0.29%) |
Mar 27, 2019 | 40.46 | 41.17 | 40.21 | 40.23 | 23,491,728 | -0.30(-0.74%) |
Mar 26, 2019 | 40.13 | 40.61 | 40.07 | 40.53 | 19,894,474 | +0.71(+1.79%) |
Mar 25, 2019 | 40.37 | 40.41 | 39.73 | 39.82 | 15,468,137 | -0.56(-1.39%) |
Mar 22, 2019 | 40.90 | 41.13 | 40.37 | 40.38 | 16,841,338 | -0.70(-1.71%) |
Mar 21, 2019 | 41.19 | 41.28 | 40.86 | 41.08 | 15,872,703 | -0.16(-0.39%) |
Mar 20, 2019 | 41.67 | 41.67 | 40.70 | 41.24 | 20,798,772 | -0.34(-0.83%) |
Mar 19, 2019 | 41.93 | 42.01 | 41.48 | 41.59 | 13,903,092 | -0.22(-0.52%) |
Mar 18, 2019 | 41.92 | 42.01 | 41.61 | 41.80 | 13,868,754 | -0.08(-0.20%) |
Mar 15, 2019 | 41.82 | 42.00 | 40.95 | 41.89 | 32,645,834 | +0.06(+0.14%) |
Mar 14, 2019 | 42.76 | 42.96 | 40.91 | 41.83 | 37,565,072 | -0.91(-2.12%) |
Mar 13, 2019 | 42.36 | 42.78 | 42.18 | 42.73 | 14,737,205 | +0.49(+1.17%) |
Mar 12, 2019 | 42.68 | 42.83 | 42.21 | 42.24 | 15,234,145 | -0.44(-1.02%) |
Mar 11, 2019 | 43.09 | 43.22 | 42.37 | 42.68 | 16,650,836 | -0.41(-0.95%) |
Mar 08, 2019 | 42.83 | 43.10 | 42.22 | 43.09 | 22,274,100 | -0.10(-0.23%) |
Mar 07, 2019 | 44.18 | 44.28 | 42.94 | 43.19 | 22,777,356 | -1.16(-2.61%) |
Mar 06, 2019 | 45.12 | 45.27 | 44.14 | 44.34 | 28,208,754 | -0.76(-1.69%) |
Mar 05, 2019 | 44.55 | 45.59 | 44.37 | 45.11 | 28,444,476 | +0.63(+1.41%) |
Mar 04, 2019 | 44.60 | 44.65 | 44.03 | 44.48 | 24,492,098 | -0.14(-0.32%) |