Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.99 | 32.70 | 31.91 | 32.00 | 18,962,468 | -0.70(-2.13%) |
May 30, 2019 | 32.80 | 33.68 | 32.41 | 32.70 | 21,339,938 | +0.03(+0.09%) |
May 29, 2019 | 31.71 | 32.79 | 31.57 | 32.67 | 29,344,728 | +0.34(+1.06%) |
May 28, 2019 | 33.51 | 33.67 | 32.26 | 32.32 | 27,251,490 | -1.04(-3.12%) |
May 24, 2019 | 33.52 | 33.72 | 32.96 | 33.36 | 20,082,038 | +0.18(+0.53%) |
May 23, 2019 | 33.26 | 33.27 | 32.34 | 33.19 | 32,784,242 | -0.89(-2.62%) |
May 22, 2019 | 34.54 | 34.79 | 33.98 | 34.08 | 21,286,166 | -0.89(-2.55%) |
May 21, 2019 | 34.63 | 35.21 | 34.49 | 34.97 | 33,118,614 | +0.80(+2.36%) |
May 20, 2019 | 34.10 | 34.54 | 33.69 | 34.17 | 35,131,932 | -1.22(-3.44%) |
May 17, 2019 | 35.92 | 36.58 | 35.13 | 35.38 | 31,689,750 | -1.23(-3.35%) |
May 16, 2019 | 36.97 | 37.28 | 36.41 | 36.61 | 30,028,422 | -1.08(-2.86%) |
May 15, 2019 | 37.19 | 37.98 | 37.05 | 37.69 | 17,864,866 | -0.10(-0.26%) |
May 14, 2019 | 37.31 | 37.89 | 36.70 | 37.79 | 24,452,822 | +1.11(+3.02%) |
May 13, 2019 | 36.66 | 37.27 | 36.37 | 36.68 | 33,714,440 | -1.53(-4.01%) |
May 10, 2019 | 38.28 | 38.55 | 36.94 | 38.21 | 30,947,752 | -0.32(-0.84%) |
May 09, 2019 | 38.37 | 38.89 | 37.48 | 38.53 | 28,356,932 | -0.47(-1.21%) |
May 08, 2019 | 39.11 | 39.73 | 38.84 | 39.01 | 26,685,244 | -0.50(-1.27%) |
May 07, 2019 | 40.90 | 41.14 | 38.99 | 39.51 | 35,753,520 | -1.84(-4.44%) |
May 06, 2019 | 40.62 | 41.50 | 40.23 | 41.34 | 26,239,974 | -1.18(-2.77%) |
May 03, 2019 | 41.69 | 42.57 | 41.62 | 42.52 | 16,893,414 | +0.76(+1.81%) |
May 02, 2019 | 41.21 | 42.39 | 40.85 | 41.76 | 17,365,320 | +0.65(+1.58%) |
May 01, 2019 | 41.64 | 42.13 | 41.11 | 41.12 | 18,006,362 | -0.16(-0.38%) |
Apr 30, 2019 | 41.08 | 41.57 | 40.80 | 41.27 | 16,640,765 | -0.05(-0.12%) |
Apr 29, 2019 | 41.34 | 41.81 | 40.95 | 41.32 | 13,693,944 | +0.01(+0.02%) |
Apr 26, 2019 | 40.71 | 41.49 | 40.00 | 41.31 | 26,590,440 | -0.64(-1.52%) |
Apr 25, 2019 | 42.80 | 43.81 | 41.89 | 41.95 | 28,862,972 | -0.27(-0.65%) |
Apr 24, 2019 | 42.02 | 42.59 | 41.59 | 42.22 | 19,999,466 | +0.32(+0.77%) |
Apr 23, 2019 | 42.56 | 42.66 | 41.92 | 41.90 | 21,890,192 | -0.69(-1.61%) |
Apr 22, 2019 | 42.33 | 42.75 | 41.73 | 42.59 | 19,812,902 | +0.00(+0.00%) |
Apr 18, 2019 | 42.39 | 42.71 | 41.99 | 42.59 | 16,502,594 | +0.25(+0.58%) |
Apr 17, 2019 | 42.55 | 43.22 | 41.96 | 42.34 | 22,412,906 | +0.38(+0.91%) |
Apr 16, 2019 | 41.47 | 42.13 | 41.29 | 41.96 | 19,692,352 | +0.92(+2.25%) |
Apr 15, 2019 | 41.38 | 41.44 | 40.43 | 41.04 | 17,250,278 | -0.19(-0.45%) |
Apr 12, 2019 | 42.05 | 42.39 | 41.02 | 41.22 | 22,155,270 | -0.27(-0.64%) |
Apr 11, 2019 | 41.41 | 41.92 | 41.34 | 41.49 | 18,505,172 | +0.11(+0.26%) |
Apr 10, 2019 | 40.91 | 41.65 | 40.73 | 41.38 | 23,684,206 | +0.44(+1.08%) |
Apr 09, 2019 | 41.74 | 41.80 | 40.50 | 40.94 | 29,606,104 | -1.16(-2.75%) |
Apr 08, 2019 | 41.39 | 42.33 | 41.33 | 42.10 | 25,004,706 | -0.41(-0.97%) |
Apr 05, 2019 | 42.49 | 42.72 | 41.92 | 42.51 | 21,522,518 | +0.42(+1.00%) |
Apr 04, 2019 | 41.57 | 42.52 | 41.46 | 42.09 | 37,733,668 | -0.99(-2.30%) |
Apr 03, 2019 | 42.73 | 44.01 | 42.73 | 43.08 | 39,829,560 | +1.43(+3.44%) |
Apr 02, 2019 | 41.29 | 41.99 | 40.97 | 41.65 | 21,835,398 | +0.19(+0.45%) |
Apr 01, 2019 | 41.47 | 41.96 | 40.94 | 41.46 | 28,724,772 | +0.90(+2.23%) |
Mar 29, 2019 | 39.50 | 40.74 | 39.47 | 40.56 | 36,398,548 | +1.95(+5.06%) |
Mar 28, 2019 | 38.66 | 39.19 | 38.29 | 38.60 | 25,026,536 | +0.11(+0.28%) |
Mar 27, 2019 | 39.62 | 40.08 | 38.28 | 38.50 | 27,365,564 | -1.07(-2.70%) |
Mar 26, 2019 | 40.40 | 40.87 | 39.35 | 39.56 | 25,156,434 | -0.23(-0.57%) |
Mar 25, 2019 | 40.57 | 41.19 | 39.31 | 39.79 | 35,146,836 | -1.05(-2.57%) |
Mar 22, 2019 | 42.66 | 42.67 | 40.77 | 40.84 | 47,495,188 | -2.14(-4.98%) |
Mar 21, 2019 | 40.93 | 43.38 | 40.87 | 42.98 | 86,582,984 | +3.60(+9.15%) |
Mar 20, 2019 | 39.74 | 39.99 | 38.88 | 39.38 | 42,357,608 | -0.24(-0.59%) |
Mar 19, 2019 | 39.18 | 40.28 | 39.14 | 39.61 | 33,018,138 | +0.75(+1.92%) |
Mar 18, 2019 | 38.86 | 39.65 | 38.42 | 38.87 | 22,357,048 | +0.07(+0.18%) |
Mar 15, 2019 | 37.86 | 39.09 | 37.71 | 38.80 | 31,279,976 | +1.11(+2.94%) |
Mar 14, 2019 | 38.01 | 38.89 | 37.62 | 37.69 | 20,125,698 | -0.41(-1.08%) |
Mar 13, 2019 | 38.66 | 38.98 | 37.92 | 38.10 | 23,206,002 | -0.41(-1.07%) |
Mar 12, 2019 | 38.44 | 38.66 | 38.10 | 38.51 | 18,973,886 | +0.22(+0.56%) |
Mar 11, 2019 | 38.18 | 38.81 | 38.10 | 38.30 | 25,631,050 | +0.37(+0.98%) |
Mar 08, 2019 | 36.20 | 38.09 | 35.88 | 37.93 | 34,731,320 | +0.80(+2.17%) |
Mar 07, 2019 | 36.84 | 37.59 | 36.44 | 37.12 | 32,152,188 | -0.10(-0.26%) |
Mar 06, 2019 | 38.64 | 38.71 | 36.82 | 37.22 | 45,700,860 | -2.02(-5.15%) |
Mar 05, 2019 | 39.50 | 39.91 | 38.77 | 39.24 | 29,160,352 | -1.05(-2.61%) |
Mar 04, 2019 | 41.10 | 41.36 | 39.88 | 40.29 | 27,550,294 | -0.51(-1.25%) |