Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.76 | 36.84 | 36.20 | 36.41 | 24,901,748 | -0.66(-1.77%) |
May 30, 2019 | 37.50 | 37.51 | 36.78 | 37.07 | 25,519,722 | -0.16(-0.43%) |
May 29, 2019 | 37.51 | 37.63 | 37.07 | 37.23 | 18,601,944 | -0.49(-1.29%) |
May 28, 2019 | 38.05 | 38.21 | 37.67 | 37.72 | 17,143,672 | -0.18(-0.47%) |
May 24, 2019 | 38.02 | 38.24 | 37.86 | 37.89 | 10,541,829 | -0.05(-0.14%) |
May 23, 2019 | 38.19 | 38.32 | 37.74 | 37.95 | 16,614,774 | -0.51(-1.32%) |
May 22, 2019 | 38.42 | 38.63 | 38.26 | 38.45 | 13,472,425 | +0.01(+0.02%) |
May 21, 2019 | 38.24 | 38.46 | 37.90 | 38.44 | 18,559,862 | +0.45(+1.19%) |
May 20, 2019 | 38.52 | 38.52 | 37.66 | 37.99 | 15,870,613 | -0.67(-1.75%) |
May 17, 2019 | 38.24 | 38.90 | 38.20 | 38.67 | 15,670,074 | +0.31(+0.81%) |
May 16, 2019 | 37.80 | 38.45 | 37.66 | 38.36 | 19,811,292 | +0.62(+1.65%) |
May 15, 2019 | 37.96 | 38.12 | 37.43 | 37.73 | 41,965,936 | -0.37(-0.98%) |
May 14, 2019 | 37.54 | 38.53 | 37.54 | 38.11 | 18,684,298 | +0.56(+1.49%) |
May 13, 2019 | 37.80 | 38.24 | 37.42 | 37.55 | 19,265,196 | -0.77(-2.02%) |
May 10, 2019 | 37.92 | 38.38 | 37.49 | 38.32 | 14,561,593 | +0.20(+0.54%) |
May 09, 2019 | 37.56 | 38.17 | 37.44 | 38.12 | 15,341,719 | +0.33(+0.87%) |
May 08, 2019 | 37.95 | 38.15 | 37.62 | 37.79 | 14,725,213 | -0.19(-0.49%) |
May 07, 2019 | 38.19 | 38.28 | 37.63 | 37.97 | 17,459,614 | -0.48(-1.25%) |
May 06, 2019 | 37.98 | 38.54 | 37.92 | 38.45 | 14,984,683 | +0.01(+0.02%) |
May 03, 2019 | 38.16 | 38.64 | 37.96 | 38.44 | 14,358,229 | +0.57(+1.50%) |
May 02, 2019 | 38.47 | 38.53 | 37.62 | 37.88 | 20,326,424 | -0.68(-1.77%) |
May 01, 2019 | 38.61 | 38.90 | 38.45 | 38.56 | 16,133,674 | -0.10(-0.25%) |
Apr 30, 2019 | 38.68 | 38.77 | 38.22 | 38.66 | 17,682,180 | +0.07(+0.18%) |
Apr 29, 2019 | 38.34 | 38.63 | 38.11 | 38.59 | 13,319,691 | +0.33(+0.86%) |
Apr 26, 2019 | 39.01 | 39.04 | 38.07 | 38.26 | 18,614,012 | +0.13(+0.35%) |
Apr 25, 2019 | 37.70 | 38.91 | 37.40 | 38.12 | 31,225,858 | +0.96(+2.58%) |
Apr 24, 2019 | 37.33 | 37.51 | 37.07 | 37.17 | 28,725,810 | -0.12(-0.33%) |
Apr 23, 2019 | 37.27 | 37.47 | 37.04 | 37.29 | 19,101,802 | -0.01(-0.02%) |
Apr 22, 2019 | 37.53 | 37.65 | 37.17 | 37.30 | 11,462,719 | -0.38(-1.01%) |
Apr 18, 2019 | 37.96 | 38.04 | 37.33 | 37.68 | 15,718,832 | -0.12(-0.33%) |
Apr 17, 2019 | 37.42 | 37.87 | 37.20 | 37.80 | 17,191,028 | +0.53(+1.43%) |
Apr 16, 2019 | 37.16 | 37.46 | 36.86 | 37.27 | 11,320,841 | +0.17(+0.45%) |
Apr 15, 2019 | 36.69 | 37.12 | 36.64 | 37.10 | 14,333,513 | +0.43(+1.16%) |
Apr 12, 2019 | 36.47 | 36.70 | 36.36 | 36.68 | 12,990,419 | +0.23(+0.63%) |
Apr 11, 2019 | 36.52 | 36.53 | 36.28 | 36.45 | 10,415,320 | -0.04(-0.10%) |
Apr 10, 2019 | 36.57 | 36.66 | 36.22 | 36.48 | 15,061,090 | +0.04(+0.10%) |
Apr 09, 2019 | 36.14 | 36.53 | 36.03 | 36.45 | 16,833,914 | +0.29(+0.81%) |
Apr 08, 2019 | 35.83 | 36.19 | 35.67 | 36.15 | 14,038,711 | +0.26(+0.72%) |
Apr 05, 2019 | 35.90 | 36.01 | 35.80 | 35.90 | 23,805,766 | +0.01(+0.02%) |
Apr 04, 2019 | 35.81 | 36.07 | 35.63 | 35.89 | 13,844,505 | +0.12(+0.35%) |
Apr 03, 2019 | 35.79 | 36.04 | 35.50 | 35.76 | 23,692,232 | +0.22(+0.62%) |
Apr 02, 2019 | 35.67 | 35.87 | 35.35 | 35.54 | 16,031,746 | -0.07(-0.20%) |
Apr 01, 2019 | 35.64 | 35.68 | 35.31 | 35.61 | 16,781,450 | +0.29(+0.83%) |
Mar 29, 2019 | 35.51 | 35.64 | 34.98 | 35.32 | 23,924,432 | -0.39(-1.09%) |
Mar 28, 2019 | 35.52 | 35.78 | 35.44 | 35.71 | 11,833,626 | +0.19(+0.52%) |
Mar 27, 2019 | 35.05 | 35.68 | 35.05 | 35.52 | 20,673,904 | +0.51(+1.46%) |
Mar 26, 2019 | 34.81 | 35.09 | 34.64 | 35.01 | 12,664,366 | +0.40(+1.15%) |
Mar 25, 2019 | 34.88 | 34.91 | 34.40 | 34.61 | 17,932,216 | -0.25(-0.71%) |
Mar 22, 2019 | 35.28 | 35.31 | 34.76 | 34.86 | 19,277,122 | -0.52(-1.47%) |
Mar 21, 2019 | 34.85 | 35.49 | 34.67 | 35.38 | 20,017,326 | +0.37(+1.06%) |
Mar 20, 2019 | 35.13 | 35.16 | 34.37 | 35.01 | 26,417,276 | -0.13(-0.38%) |
Mar 19, 2019 | 35.32 | 35.65 | 35.06 | 35.14 | 19,001,936 | -0.12(-0.35%) |
Mar 18, 2019 | 35.54 | 35.73 | 35.23 | 35.27 | 22,875,210 | -0.49(-1.36%) |
Mar 15, 2019 | 35.26 | 35.80 | 34.93 | 35.75 | 75,730,120 | +0.53(+1.50%) |
Mar 14, 2019 | 34.87 | 35.29 | 34.78 | 35.22 | 18,753,572 | +0.27(+0.78%) |
Mar 13, 2019 | 35.06 | 35.21 | 34.78 | 34.95 | 24,393,852 | +0.06(+0.18%) |
Mar 12, 2019 | 34.60 | 35.10 | 34.43 | 34.89 | 24,196,600 | +0.28(+0.82%) |
Mar 11, 2019 | 33.79 | 34.67 | 33.66 | 34.60 | 29,038,812 | +0.87(+2.57%) |
Mar 08, 2019 | 33.76 | 33.99 | 33.47 | 33.74 | 15,454,207 | -0.17(-0.50%) |
Mar 07, 2019 | 34.07 | 34.15 | 33.69 | 33.91 | 16,047,216 | -0.20(-0.60%) |
Mar 06, 2019 | 34.35 | 34.41 | 33.97 | 34.11 | 12,510,535 | -0.10(-0.28%) |
Mar 05, 2019 | 34.27 | 34.45 | 34.06 | 34.21 | 16,631,016 | -0.01(-0.03%) |
Mar 04, 2019 | 34.67 | 35.03 | 33.91 | 34.22 | 18,077,654 | -0.33(-0.95%) |