Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.89 | 39.72 | 38.89 | 39.54 | 1,738,200 | +0.69(+1.78%) |
May 30, 2019 | 38.84 | 39.23 | 38.73 | 38.85 | 824,254 | -0.01(-0.03%) |
May 29, 2019 | 39.32 | 39.42 | 38.75 | 38.86 | 1,146,781 | -0.45(-1.14%) |
May 28, 2019 | 39.85 | 39.85 | 39.24 | 39.31 | 1,024,688 | -0.33(-0.83%) |
May 24, 2019 | 39.56 | 39.80 | 39.51 | 39.64 | 977,200 | +0.18(+0.46%) |
May 23, 2019 | 39.72 | 39.99 | 39.42 | 39.46 | 897,225 | -0.26(-0.65%) |
May 22, 2019 | 39.46 | 39.76 | 39.27 | 39.72 | 1,156,634 | +0.31(+0.79%) |
May 21, 2019 | 39.43 | 39.61 | 39.22 | 39.41 | 1,108,476 | +0.11(+0.28%) |
May 20, 2019 | 39.34 | 39.52 | 39.19 | 39.30 | 811,192 | -0.01(-0.03%) |
May 17, 2019 | 38.94 | 39.41 | 38.94 | 39.31 | 990,300 | +0.37(+0.95%) |
May 16, 2019 | 38.59 | 39.24 | 38.51 | 38.94 | 698,905 | +0.00(+0.00%) |
May 15, 2019 | 38.90 | 39.14 | 38.75 | 38.94 | 1,013,220 | +0.04(+0.10%) |
May 14, 2019 | 39.33 | 39.44 | 38.88 | 38.90 | 1,149,263 | -0.49(-1.24%) |
May 13, 2019 | 38.57 | 39.42 | 38.56 | 39.39 | 1,410,421 | +0.74(+1.91%) |
May 10, 2019 | 37.76 | 38.65 | 37.75 | 38.65 | 1,098,000 | +0.94(+2.49%) |
May 09, 2019 | 37.33 | 37.76 | 37.14 | 37.71 | 987,762 | +0.39(+1.05%) |
May 08, 2019 | 37.90 | 37.94 | 37.29 | 37.32 | 733,414 | -0.56(-1.48%) |
May 07, 2019 | 37.73 | 37.89 | 37.61 | 37.88 | 1,642,795 | +0.08(+0.21%) |
May 06, 2019 | 38.26 | 38.51 | 37.80 | 37.80 | 1,382,421 | -0.29(-0.76%) |
May 03, 2019 | 38.35 | 38.73 | 37.75 | 38.09 | 1,835,400 | -0.30(-0.78%) |
May 02, 2019 | 38.36 | 38.61 | 38.13 | 38.39 | 1,634,913 | -0.22(-0.57%) |
May 01, 2019 | 39.05 | 39.05 | 38.55 | 38.61 | 2,015,501 | -0.45(-1.15%) |
Apr 30, 2019 | 38.20 | 39.08 | 38.05 | 39.06 | 2,655,060 | +0.84(+2.20%) |
Apr 29, 2019 | 38.57 | 38.64 | 38.18 | 38.22 | 1,223,335 | -0.42(-1.09%) |
Apr 26, 2019 | 38.45 | 38.72 | 38.23 | 38.64 | 2,890,800 | +0.38(+0.99%) |
Apr 25, 2019 | 38.07 | 38.35 | 37.85 | 38.26 | 1,477,300 | -0.02(-0.05%) |
Apr 24, 2019 | 37.80 | 38.38 | 37.69 | 38.28 | 3,103,494 | +0.44(+1.16%) |
Apr 23, 2019 | 37.54 | 38.05 | 37.43 | 37.84 | 5,284,260 | +0.30(+0.80%) |
Apr 22, 2019 | 36.94 | 37.68 | 36.82 | 37.54 | 6,183,662 | +0.39(+1.05%) |
Apr 18, 2019 | 36.18 | 37.20 | 36.12 | 37.15 | 26,202,800 | +2.33(+6.69%) |
Apr 17, 2019 | 35.78 | 35.80 | 34.79 | 34.82 | 4,100,991 | -0.96(-2.68%) |
Apr 16, 2019 | 36.57 | 36.94 | 35.44 | 35.78 | 2,472,497 | -0.70(-1.92%) |
Apr 15, 2019 | 35.53 | 36.71 | 35.22 | 36.48 | 2,193,800 | -0.30(-0.82%) |
Apr 12, 2019 | 36.66 | 36.78 | 36.43 | 36.78 | 463,100 | +0.01(+0.03%) |
Apr 11, 2019 | 36.65 | 36.85 | 36.59 | 36.77 | 426,470 | +0.11(+0.30%) |
Apr 10, 2019 | 36.66 | 36.94 | 36.61 | 36.66 | 517,025 | +0.15(+0.41%) |
Apr 09, 2019 | 36.28 | 36.53 | 36.19 | 36.51 | 354,510 | +0.20(+0.55%) |
Apr 08, 2019 | 36.63 | 36.76 | 36.28 | 36.31 | 394,561 | -0.45(-1.22%) |
Apr 05, 2019 | 36.23 | 36.77 | 36.18 | 36.76 | 443,500 | +0.43(+1.18%) |
Apr 04, 2019 | 36.52 | 36.55 | 36.18 | 36.33 | 466,952 | -0.06(-0.16%) |
Apr 03, 2019 | 36.31 | 36.64 | 36.06 | 36.39 | 412,973 | +0.08(+0.22%) |
Apr 02, 2019 | 36.15 | 36.35 | 36.05 | 36.31 | 585,976 | +0.21(+0.58%) |
Apr 01, 2019 | 36.48 | 36.57 | 35.93 | 36.10 | 1,014,967 | -0.34(-0.93%) |
Mar 29, 2019 | 37.12 | 37.12 | 36.33 | 36.44 | 2,207,700 | -0.55(-1.49%) |
Mar 28, 2019 | 37.44 | 37.51 | 36.87 | 36.99 | 1,324,733 | -0.41(-1.10%) |
Mar 27, 2019 | 37.55 | 37.63 | 37.30 | 37.40 | 993,201 | -0.12(-0.32%) |
Mar 26, 2019 | 37.25 | 37.57 | 37.16 | 37.52 | 628,272 | +0.27(+0.72%) |
Mar 25, 2019 | 37.10 | 37.35 | 36.85 | 37.25 | 477,953 | +0.13(+0.35%) |
Mar 22, 2019 | 36.93 | 37.28 | 36.85 | 37.12 | 882,600 | +0.24(+0.65%) |
Mar 21, 2019 | 36.21 | 36.97 | 36.19 | 36.88 | 708,716 | +0.67(+1.85%) |
Mar 20, 2019 | 36.14 | 36.50 | 35.88 | 36.21 | 613,246 | +0.09(+0.25%) |
Mar 19, 2019 | 36.13 | 36.42 | 35.95 | 36.12 | 1,305,423 | +0.12(+0.33%) |
Mar 18, 2019 | 35.97 | 36.25 | 35.77 | 36.00 | 892,743 | +0.04(+0.11%) |
Mar 15, 2019 | 35.63 | 35.99 | 35.51 | 35.96 | 1,429,100 | +0.49(+1.38%) |
Mar 14, 2019 | 35.53 | 35.90 | 35.41 | 35.47 | 585,799 | -0.10(-0.28%) |
Mar 13, 2019 | 35.66 | 35.74 | 35.36 | 35.57 | 751,810 | -0.19(-0.53%) |
Mar 12, 2019 | 35.88 | 36.07 | 35.71 | 35.76 | 424,618 | -0.05(-0.14%) |
Mar 11, 2019 | 35.56 | 35.92 | 35.35 | 35.81 | 531,031 | +0.24(+0.67%) |
Mar 08, 2019 | 35.47 | 35.59 | 35.26 | 35.57 | 423,700 | +0.19(+0.54%) |
Mar 07, 2019 | 35.35 | 35.61 | 35.29 | 35.38 | 983,130 | +0.17(+0.48%) |
Mar 06, 2019 | 35.91 | 35.93 | 35.20 | 35.21 | 750,288 | -0.66(-1.84%) |
Mar 05, 2019 | 36.35 | 36.40 | 35.79 | 35.87 | 500,392 | -0.47(-1.29%) |
Mar 04, 2019 | 36.12 | 36.37 | 35.78 | 36.34 | 601,894 | +0.34(+0.94%) |