Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.33 | 37.62 | 36.84 | 36.85 | 8,814,586 | -1.01(-2.67%) |
May 30, 2019 | 37.57 | 38.48 | 37.42 | 37.86 | 7,865,032 | +0.36(+0.97%) |
May 29, 2019 | 36.88 | 37.67 | 36.57 | 37.50 | 10,643,909 | +0.34(+0.92%) |
May 28, 2019 | 37.91 | 38.12 | 37.14 | 37.15 | 11,251,286 | -0.47(-1.24%) |
May 24, 2019 | 38.35 | 38.47 | 37.57 | 37.62 | 8,968,725 | -0.42(-1.10%) |
May 23, 2019 | 37.76 | 38.17 | 37.29 | 38.04 | 8,882,667 | -0.52(-1.36%) |
May 22, 2019 | 38.81 | 38.93 | 38.24 | 38.56 | 6,191,577 | -0.54(-1.39%) |
May 21, 2019 | 39.02 | 39.19 | 38.68 | 39.10 | 9,443,939 | +0.75(+1.95%) |
May 20, 2019 | 39.61 | 40.52 | 38.11 | 38.36 | 22,536,948 | -2.10(-5.20%) |
May 17, 2019 | 41.08 | 42.03 | 40.33 | 40.46 | 21,337,436 | +0.99(+2.50%) |
May 16, 2019 | 39.13 | 39.98 | 38.81 | 39.47 | 12,554,303 | +0.15(+0.39%) |
May 15, 2019 | 38.29 | 39.66 | 38.01 | 39.32 | 12,713,400 | +1.41(+3.72%) |
May 14, 2019 | 37.46 | 38.27 | 37.33 | 37.91 | 8,833,682 | +0.87(+2.35%) |
May 13, 2019 | 37.20 | 37.56 | 36.64 | 37.04 | 11,318,699 | -1.62(-4.19%) |
May 10, 2019 | 38.68 | 39.03 | 37.70 | 38.66 | 9,525,074 | -0.13(-0.34%) |
May 09, 2019 | 38.63 | 39.03 | 37.76 | 38.79 | 12,220,907 | -0.61(-1.54%) |
May 08, 2019 | 39.51 | 39.99 | 39.10 | 39.40 | 8,135,967 | -0.45(-1.12%) |
May 07, 2019 | 40.04 | 40.19 | 39.04 | 39.84 | 10,445,805 | -1.00(-2.46%) |
May 06, 2019 | 40.19 | 40.89 | 39.60 | 40.85 | 12,478,515 | -0.81(-1.93%) |
May 03, 2019 | 41.72 | 41.83 | 41.32 | 41.65 | 7,783,936 | +0.25(+0.59%) |
May 02, 2019 | 40.91 | 41.93 | 40.61 | 41.41 | 13,412,665 | +0.30(+0.74%) |
May 01, 2019 | 41.73 | 42.33 | 41.10 | 41.10 | 9,905,851 | -0.65(-1.57%) |
Apr 30, 2019 | 41.83 | 42.24 | 41.43 | 41.76 | 11,025,541 | -0.16(-0.38%) |
Apr 29, 2019 | 42.23 | 42.55 | 41.88 | 41.92 | 6,170,709 | -0.40(-0.94%) |
Apr 26, 2019 | 41.31 | 42.36 | 41.06 | 42.32 | 7,602,836 | +0.20(+0.47%) |
Apr 25, 2019 | 42.79 | 43.35 | 41.98 | 42.12 | 10,074,546 | -0.01(-0.02%) |
Apr 24, 2019 | 41.61 | 43.25 | 41.58 | 42.13 | 11,198,350 | +0.60(+1.44%) |
Apr 23, 2019 | 41.50 | 41.68 | 41.12 | 41.53 | 7,074,373 | +0.04(+0.09%) |
Apr 22, 2019 | 41.56 | 41.67 | 41.00 | 41.49 | 4,930,840 | -0.15(-0.36%) |
Apr 18, 2019 | 41.70 | 41.95 | 41.49 | 41.64 | 6,460,933 | +0.06(+0.14%) |
Apr 17, 2019 | 42.02 | 42.19 | 41.28 | 41.59 | 8,560,699 | +0.16(+0.39%) |
Apr 16, 2019 | 40.84 | 41.83 | 40.79 | 41.43 | 10,428,171 | +0.96(+2.36%) |
Apr 15, 2019 | 40.51 | 40.87 | 40.11 | 40.47 | 6,057,051 | -0.27(-0.65%) |
Apr 12, 2019 | 40.74 | 41.09 | 40.53 | 40.73 | 5,196,080 | +0.49(+1.22%) |
Apr 11, 2019 | 40.20 | 40.69 | 40.06 | 40.24 | 6,941,698 | +0.28(+0.71%) |
Apr 10, 2019 | 39.71 | 40.11 | 39.54 | 39.96 | 5,743,912 | +0.24(+0.60%) |
Apr 09, 2019 | 40.32 | 40.37 | 39.47 | 39.72 | 7,822,784 | -1.09(-2.67%) |
Apr 08, 2019 | 40.68 | 40.81 | 39.90 | 40.81 | 6,662,933 | +0.03(+0.07%) |
Apr 05, 2019 | 40.74 | 41.11 | 40.45 | 40.78 | 8,973,541 | +0.40(+0.99%) |
Apr 04, 2019 | 39.86 | 40.58 | 39.82 | 40.38 | 8,940,510 | +0.18(+0.45%) |
Apr 03, 2019 | 39.47 | 40.75 | 39.44 | 40.20 | 13,935,231 | +1.36(+3.51%) |
Apr 02, 2019 | 38.85 | 39.06 | 38.48 | 38.84 | 9,168,999 | -0.13(-0.34%) |
Apr 01, 2019 | 38.19 | 39.01 | 38.10 | 38.97 | 12,490,604 | +1.39(+3.71%) |
Mar 29, 2019 | 37.01 | 37.75 | 36.95 | 37.58 | 9,732,031 | +1.09(+2.99%) |
Mar 28, 2019 | 36.88 | 37.13 | 36.23 | 36.49 | 8,756,936 | -0.40(-1.08%) |
Mar 27, 2019 | 37.59 | 37.82 | 36.55 | 36.89 | 8,165,925 | -0.66(-1.77%) |
Mar 26, 2019 | 37.74 | 38.36 | 37.13 | 37.55 | 8,588,597 | +0.22(+0.58%) |
Mar 25, 2019 | 37.61 | 38.02 | 37.01 | 37.33 | 7,076,814 | -0.44(-1.15%) |
Mar 22, 2019 | 38.89 | 39.05 | 37.72 | 37.77 | 9,992,389 | -1.39(-3.56%) |
Mar 21, 2019 | 37.70 | 39.79 | 37.69 | 39.16 | 13,862,513 | +1.67(+4.45%) |
Mar 20, 2019 | 38.26 | 38.49 | 37.30 | 37.49 | 8,202,407 | -0.76(-1.98%) |
Mar 19, 2019 | 38.09 | 38.60 | 38.06 | 38.25 | 7,529,464 | +0.35(+0.93%) |
Mar 18, 2019 | 38.29 | 38.57 | 37.82 | 37.90 | 8,095,314 | -0.37(-0.97%) |
Mar 15, 2019 | 37.29 | 38.88 | 37.24 | 38.27 | 24,295,936 | +1.38(+3.75%) |
Mar 14, 2019 | 36.67 | 37.74 | 36.67 | 36.89 | 10,016,531 | +0.31(+0.85%) |
Mar 13, 2019 | 36.90 | 37.05 | 36.54 | 36.58 | 6,751,184 | -0.10(-0.28%) |
Mar 12, 2019 | 36.67 | 36.98 | 36.31 | 36.68 | 6,614,610 | +0.19(+0.52%) |
Mar 11, 2019 | 35.96 | 36.85 | 35.83 | 36.49 | 7,597,698 | +0.73(+2.04%) |
Mar 08, 2019 | 34.90 | 35.85 | 34.87 | 35.76 | 8,626,960 | +0.16(+0.45%) |
Mar 07, 2019 | 35.96 | 35.96 | 35.11 | 35.60 | 10,375,994 | -0.47(-1.31%) |
Mar 06, 2019 | 36.84 | 36.90 | 35.68 | 36.07 | 13,241,568 | -0.81(-2.21%) |
Mar 05, 2019 | 37.12 | 37.19 | 36.73 | 36.89 | 13,132,983 | -0.14(-0.38%) |
Mar 04, 2019 | 36.93 | 38.07 | 36.40 | 37.03 | 21,962,148 | +0.49(+1.35%) |