Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.02 | 36.40 | 36.00 | 36.32 | 95,526,968 | +0.12(+0.35%) |
May 30, 2019 | 36.12 | 36.34 | 36.08 | 36.19 | 78,045,544 | +0.20(+0.55%) |
May 29, 2019 | 35.62 | 36.01 | 35.58 | 36.00 | 91,972,792 | +0.23(+0.65%) |
May 28, 2019 | 36.01 | 36.06 | 35.69 | 35.76 | 110,294,176 | +0.12(+0.35%) |
May 24, 2019 | 35.88 | 35.93 | 35.60 | 35.64 | 63,719,812 | +0.04(+0.10%) |
May 23, 2019 | 35.58 | 35.76 | 35.46 | 35.60 | 97,219,384 | -0.46(-1.29%) |
May 22, 2019 | 36.20 | 36.24 | 36.03 | 36.07 | 49,452,608 | -0.18(-0.49%) |
May 21, 2019 | 36.03 | 36.26 | 35.94 | 36.25 | 67,068,032 | +0.45(+1.27%) |
May 20, 2019 | 35.82 | 35.95 | 35.66 | 35.79 | 60,317,068 | -0.15(-0.42%) |
May 17, 2019 | 36.00 | 36.25 | 35.91 | 35.94 | 94,127,928 | -0.66(-1.80%) |
May 16, 2019 | 36.73 | 36.95 | 36.59 | 36.60 | 67,369,488 | -0.18(-0.49%) |
May 15, 2019 | 36.59 | 36.85 | 36.43 | 36.78 | 88,598,384 | +0.07(+0.19%) |
May 14, 2019 | 36.69 | 36.84 | 36.56 | 36.71 | 100,215,992 | +0.51(+1.40%) |
May 13, 2019 | 36.29 | 36.46 | 36.02 | 36.20 | 173,375,504 | -1.25(-3.34%) |
May 10, 2019 | 37.33 | 37.57 | 36.88 | 37.45 | 101,269,096 | +0.22(+0.60%) |
May 09, 2019 | 36.98 | 37.41 | 36.71 | 37.23 | 146,673,488 | -0.60(-1.58%) |
May 08, 2019 | 37.99 | 38.15 | 37.81 | 37.83 | 82,441,624 | -0.05(-0.14%) |
May 07, 2019 | 38.24 | 38.24 | 37.66 | 37.88 | 105,579,800 | -0.76(-1.96%) |
May 06, 2019 | 38.22 | 38.71 | 38.17 | 38.64 | 90,766,976 | -0.81(-2.06%) |
May 03, 2019 | 39.27 | 39.50 | 39.21 | 39.45 | 63,492,148 | +0.46(+1.19%) |
May 02, 2019 | 38.99 | 39.12 | 38.76 | 38.99 | 59,523,904 | +0.09(+0.23%) |
May 01, 2019 | 39.26 | 39.57 | 38.84 | 38.90 | 110,554,944 | -0.29(-0.75%) |
Apr 30, 2019 | 39.12 | 39.28 | 38.92 | 39.19 | 77,991,568 | -0.04(-0.09%) |
Apr 29, 2019 | 39.25 | 39.30 | 39.15 | 39.23 | 38,557,600 | +0.08(+0.21%) |
Apr 26, 2019 | 38.93 | 39.22 | 38.93 | 39.15 | 62,146,576 | +0.15(+0.39%) |
Apr 25, 2019 | 38.81 | 39.00 | 38.69 | 38.99 | 68,563,296 | -0.05(-0.14%) |
Apr 24, 2019 | 39.32 | 39.32 | 38.92 | 39.05 | 77,301,008 | -0.54(-1.35%) |
Apr 23, 2019 | 39.43 | 39.65 | 39.38 | 39.58 | 36,799,572 | +0.09(+0.23%) |
Apr 22, 2019 | 39.38 | 39.54 | 39.31 | 39.49 | 40,273,580 | -0.26(-0.65%) |
Apr 18, 2019 | 39.64 | 39.83 | 39.52 | 39.75 | 63,489,684 | -0.03(-0.07%) |
Apr 17, 2019 | 39.94 | 40.00 | 39.68 | 39.78 | 63,818,816 | +0.12(+0.29%) |
Apr 16, 2019 | 39.54 | 39.72 | 39.54 | 39.66 | 49,163,564 | +0.29(+0.75%) |
Apr 15, 2019 | 39.54 | 39.56 | 39.22 | 39.37 | 42,548,372 | -0.21(-0.52%) |
Apr 12, 2019 | 39.68 | 39.72 | 39.48 | 39.57 | 61,310,356 | +0.29(+0.73%) |
Apr 11, 2019 | 39.43 | 39.46 | 39.18 | 39.29 | 61,823,324 | -0.43(-1.08%) |
Apr 10, 2019 | 39.70 | 39.82 | 39.62 | 39.72 | 57,325,108 | +0.19(+0.47%) |
Apr 09, 2019 | 39.64 | 39.66 | 39.49 | 39.53 | 55,520,016 | -0.08(-0.20%) |
Apr 08, 2019 | 39.41 | 39.65 | 39.35 | 39.61 | 33,862,156 | +0.00(+0.00%) |
Apr 05, 2019 | 39.41 | 39.63 | 39.38 | 39.61 | 56,451,316 | +0.33(+0.84%) |
Apr 04, 2019 | 39.06 | 39.38 | 39.04 | 39.28 | 52,715,380 | +0.21(+0.55%) |
Apr 03, 2019 | 39.17 | 39.38 | 39.01 | 39.07 | 82,545,208 | +0.27(+0.69%) |
Apr 02, 2019 | 38.96 | 38.98 | 38.67 | 38.80 | 54,580,068 | -0.12(-0.32%) |
Apr 01, 2019 | 38.81 | 38.96 | 38.72 | 38.92 | 78,976,224 | +0.63(+1.65%) |
Mar 29, 2019 | 38.32 | 38.36 | 38.11 | 38.29 | 78,957,840 | +0.39(+1.04%) |
Mar 28, 2019 | 37.77 | 37.94 | 37.64 | 37.90 | 46,017,332 | +0.25(+0.66%) |
Mar 27, 2019 | 37.86 | 37.94 | 37.52 | 37.65 | 81,608,608 | -0.41(-1.08%) |
Mar 26, 2019 | 38.07 | 38.16 | 37.85 | 38.06 | 64,056,772 | +0.12(+0.31%) |
Mar 25, 2019 | 37.77 | 38.06 | 37.74 | 37.94 | 59,728,748 | +0.09(+0.24%) |
Mar 22, 2019 | 38.41 | 38.49 | 37.82 | 37.85 | 132,962,144 | -1.14(-2.93%) |
Mar 21, 2019 | 38.74 | 39.00 | 38.65 | 38.99 | 80,027,848 | +0.05(+0.14%) |
Mar 20, 2019 | 38.75 | 39.26 | 38.49 | 38.94 | 101,643,880 | +0.06(+0.16%) |
Mar 19, 2019 | 38.90 | 39.02 | 38.79 | 38.88 | 59,625,236 | +0.02(+0.05%) |
Mar 18, 2019 | 38.71 | 38.88 | 38.66 | 38.86 | 47,246,700 | +0.43(+1.11%) |
Mar 15, 2019 | 38.23 | 38.49 | 38.20 | 38.43 | 156,786,544 | +0.55(+1.46%) |
Mar 14, 2019 | 37.93 | 37.95 | 37.73 | 37.88 | 65,530,748 | -0.21(-0.54%) |
Mar 13, 2019 | 38.06 | 38.14 | 37.96 | 38.08 | 68,866,928 | +0.04(+0.12%) |
Mar 12, 2019 | 38.04 | 38.14 | 37.97 | 38.04 | 47,894,100 | +0.20(+0.52%) |
Mar 11, 2019 | 37.48 | 37.89 | 37.48 | 37.84 | 70,601,136 | +0.70(+1.87%) |
Mar 08, 2019 | 36.97 | 37.18 | 36.92 | 37.15 | 109,563,024 | -0.27(-0.72%) |
Mar 07, 2019 | 37.90 | 37.91 | 37.35 | 37.42 | 93,500,952 | -0.70(-1.85%) |
Mar 06, 2019 | 38.35 | 38.41 | 38.06 | 38.12 | 68,643,240 | -0.21(-0.56%) |
Mar 05, 2019 | 38.14 | 38.40 | 38.06 | 38.33 | 61,177,112 | +0.37(+0.99%) |
Mar 04, 2019 | 38.11 | 38.16 | 37.63 | 37.96 | 105,555,984 | +0.05(+0.14%) |