Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.90 | 32.30 | 31.78 | 31.79 | 3,587,823 | -0.59(-1.83%) |
May 30, 2019 | 33.23 | 33.38 | 32.18 | 32.39 | 4,498,151 | -0.82(-2.48%) |
May 29, 2019 | 33.27 | 33.29 | 32.67 | 33.21 | 3,089,048 | -0.28(-0.82%) |
May 28, 2019 | 33.84 | 33.90 | 33.44 | 33.49 | 4,534,205 | -0.45(-1.32%) |
May 24, 2019 | 33.87 | 34.10 | 33.80 | 33.93 | 2,889,061 | +0.19(+0.56%) |
May 23, 2019 | 33.92 | 33.97 | 33.51 | 33.74 | 4,464,127 | -0.49(-1.45%) |
May 22, 2019 | 34.18 | 34.35 | 34.04 | 34.24 | 3,092,906 | -0.15(-0.44%) |
May 21, 2019 | 34.65 | 34.87 | 34.26 | 34.39 | 4,586,533 | -0.05(-0.15%) |
May 20, 2019 | 34.60 | 34.92 | 33.99 | 34.44 | 4,920,539 | -0.31(-0.89%) |
May 17, 2019 | 35.05 | 35.56 | 34.73 | 34.75 | 3,133,567 | -0.71(-2.00%) |
May 16, 2019 | 35.67 | 36.01 | 35.34 | 35.46 | 4,340,048 | -0.11(-0.31%) |
May 15, 2019 | 35.69 | 36.05 | 35.30 | 35.57 | 3,796,085 | -0.56(-1.55%) |
May 14, 2019 | 36.44 | 36.63 | 36.10 | 36.13 | 4,751,502 | -0.23(-0.63%) |
May 13, 2019 | 36.45 | 36.82 | 36.16 | 36.36 | 6,317,630 | -0.94(-2.52%) |
May 10, 2019 | 37.11 | 37.46 | 36.50 | 37.29 | 3,076,741 | +0.16(+0.42%) |
May 09, 2019 | 36.73 | 37.24 | 36.22 | 37.14 | 4,376,809 | +0.03(+0.08%) |
May 08, 2019 | 37.25 | 37.77 | 37.10 | 37.11 | 2,726,733 | -0.29(-0.77%) |
May 07, 2019 | 37.70 | 37.81 | 37.04 | 37.40 | 4,791,619 | -0.91(-2.39%) |
May 06, 2019 | 37.86 | 38.47 | 37.09 | 38.31 | 3,428,755 | -0.36(-0.94%) |
May 03, 2019 | 38.41 | 38.82 | 38.38 | 38.68 | 2,952,490 | +0.40(+1.05%) |
May 02, 2019 | 38.23 | 38.65 | 37.86 | 38.27 | 3,741,052 | +0.10(+0.27%) |
May 01, 2019 | 38.97 | 39.25 | 37.89 | 38.17 | 6,094,664 | -0.77(-1.97%) |
Apr 30, 2019 | 39.40 | 39.53 | 38.46 | 38.93 | 3,407,750 | -0.43(-1.08%) |
Apr 29, 2019 | 38.71 | 39.63 | 38.64 | 39.36 | 3,712,533 | +0.73(+1.88%) |
Apr 26, 2019 | 38.55 | 38.68 | 37.96 | 38.64 | 2,627,872 | +0.03(+0.07%) |
Apr 25, 2019 | 37.90 | 38.96 | 37.69 | 38.61 | 4,305,000 | +0.55(+1.45%) |
Apr 24, 2019 | 38.26 | 38.52 | 37.71 | 38.05 | 4,450,563 | -0.42(-1.09%) |
Apr 23, 2019 | 39.13 | 39.30 | 37.21 | 38.47 | 10,803,541 | -1.75(-4.35%) |
Apr 22, 2019 | 40.22 | 40.47 | 39.86 | 40.22 | 3,852,584 | -0.03(-0.09%) |
Apr 18, 2019 | 40.00 | 40.49 | 39.80 | 40.26 | 3,126,268 | +0.19(+0.47%) |
Apr 17, 2019 | 40.46 | 40.49 | 39.62 | 40.07 | 4,103,669 | -1.20(-2.90%) |
Apr 16, 2019 | 40.55 | 41.31 | 40.51 | 41.27 | 1,916,967 | +0.92(+2.27%) |
Apr 15, 2019 | 40.80 | 41.13 | 40.25 | 40.35 | 2,021,858 | -0.52(-1.28%) |
Apr 12, 2019 | 40.78 | 41.43 | 40.53 | 40.87 | 2,827,022 | +0.87(+2.17%) |
Apr 11, 2019 | 39.94 | 40.49 | 39.77 | 40.01 | 2,233,075 | +0.30(+0.75%) |
Apr 10, 2019 | 39.13 | 39.74 | 38.98 | 39.71 | 2,567,222 | +0.33(+0.83%) |
Apr 09, 2019 | 39.54 | 39.56 | 38.95 | 39.38 | 2,361,358 | -0.41(-1.04%) |
Apr 08, 2019 | 39.48 | 39.81 | 39.31 | 39.79 | 1,686,754 | +0.33(+0.85%) |
Apr 05, 2019 | 39.65 | 39.79 | 39.26 | 39.46 | 1,956,046 | -0.04(-0.10%) |
Apr 04, 2019 | 39.26 | 39.84 | 39.12 | 39.50 | 1,738,267 | +0.35(+0.90%) |
Apr 03, 2019 | 39.08 | 39.42 | 38.93 | 39.15 | 2,049,384 | +0.47(+1.22%) |
Apr 02, 2019 | 38.83 | 39.29 | 38.61 | 38.68 | 2,298,839 | -0.25(-0.65%) |
Apr 01, 2019 | 38.24 | 39.11 | 38.19 | 38.93 | 4,330,182 | +1.06(+2.80%) |
Mar 29, 2019 | 38.23 | 38.39 | 37.81 | 37.87 | 3,660,114 | +0.01(+0.02%) |
Mar 28, 2019 | 37.50 | 37.89 | 37.36 | 37.86 | 2,711,083 | +0.43(+1.14%) |
Mar 27, 2019 | 37.85 | 37.94 | 37.22 | 37.44 | 3,119,222 | -0.38(-1.00%) |
Mar 26, 2019 | 37.44 | 37.84 | 37.30 | 37.81 | 2,446,411 | +0.74(+2.00%) |
Mar 25, 2019 | 37.18 | 37.58 | 36.83 | 37.07 | 3,246,955 | -0.07(-0.18%) |
Mar 22, 2019 | 38.42 | 38.53 | 36.93 | 37.14 | 5,504,008 | -1.76(-4.52%) |
Mar 21, 2019 | 38.71 | 39.16 | 38.18 | 38.90 | 3,389,862 | -0.10(-0.26%) |
Mar 20, 2019 | 39.94 | 39.95 | 38.99 | 39.00 | 5,011,458 | -1.09(-2.71%) |
Mar 19, 2019 | 40.78 | 40.93 | 39.96 | 40.09 | 2,598,316 | -0.38(-0.93%) |
Mar 18, 2019 | 40.26 | 40.62 | 40.14 | 40.46 | 3,406,566 | +0.41(+1.03%) |
Mar 15, 2019 | 39.56 | 40.24 | 39.26 | 40.05 | 7,767,883 | -0.11(-0.27%) |
Mar 14, 2019 | 39.93 | 40.41 | 39.86 | 40.16 | 3,356,608 | +0.25(+0.63%) |
Mar 13, 2019 | 39.70 | 40.06 | 39.30 | 39.91 | 2,836,535 | +0.49(+1.23%) |
Mar 12, 2019 | 39.42 | 39.62 | 39.33 | 39.42 | 3,371,262 | +0.18(+0.45%) |
Mar 11, 2019 | 39.11 | 39.32 | 38.87 | 39.25 | 3,243,248 | +0.34(+0.87%) |
Mar 08, 2019 | 38.76 | 38.99 | 38.32 | 38.91 | 3,604,523 | -0.16(-0.41%) |
Mar 07, 2019 | 40.09 | 40.13 | 38.89 | 39.07 | 5,355,037 | -1.21(-3.01%) |
Mar 06, 2019 | 40.92 | 41.09 | 40.21 | 40.28 | 2,042,213 | -0.59(-1.44%) |
Mar 05, 2019 | 40.81 | 41.01 | 40.14 | 40.87 | 2,771,758 | +0.02(+0.06%) |
Mar 04, 2019 | 41.71 | 42.08 | 40.70 | 40.85 | 3,220,457 | -0.75(-1.80%) |