Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.27 | 37.56 | 36.78 | 36.79 | 8,828,939 | -1.01(-2.67%) |
May 30, 2019 | 37.51 | 38.41 | 37.36 | 37.80 | 7,877,838 | +0.36(+0.97%) |
May 29, 2019 | 36.82 | 37.61 | 36.51 | 37.43 | 10,661,239 | +0.34(+0.92%) |
May 28, 2019 | 37.85 | 38.06 | 37.08 | 37.09 | 11,269,606 | -0.47(-1.24%) |
May 24, 2019 | 38.29 | 38.41 | 37.51 | 37.56 | 8,983,328 | -0.42(-1.10%) |
May 23, 2019 | 37.70 | 38.11 | 37.23 | 37.98 | 8,897,130 | -0.52(-1.36%) |
May 22, 2019 | 38.75 | 38.87 | 38.18 | 38.50 | 6,201,658 | -0.54(-1.39%) |
May 21, 2019 | 38.96 | 39.13 | 38.62 | 39.04 | 9,459,316 | +0.75(+1.95%) |
May 20, 2019 | 39.54 | 40.45 | 38.05 | 38.29 | 22,573,644 | -2.10(-5.20%) |
May 17, 2019 | 41.01 | 41.96 | 40.27 | 40.39 | 21,372,180 | +0.98(+2.50%) |
May 16, 2019 | 39.07 | 39.91 | 38.75 | 39.41 | 12,574,745 | +0.15(+0.39%) |
May 15, 2019 | 38.23 | 39.60 | 37.94 | 39.26 | 12,734,101 | +1.41(+3.72%) |
May 14, 2019 | 37.40 | 38.21 | 37.27 | 37.85 | 8,848,065 | +0.87(+2.35%) |
May 13, 2019 | 37.14 | 37.50 | 36.58 | 36.98 | 11,337,129 | -1.62(-4.19%) |
May 10, 2019 | 38.62 | 38.97 | 37.64 | 38.60 | 9,540,584 | -0.13(-0.34%) |
May 09, 2019 | 38.57 | 38.97 | 37.70 | 38.73 | 12,240,807 | -0.61(-1.54%) |
May 08, 2019 | 39.45 | 39.92 | 39.03 | 39.33 | 8,149,215 | -0.44(-1.12%) |
May 07, 2019 | 39.98 | 40.13 | 38.98 | 39.78 | 10,462,813 | -1.00(-2.46%) |
May 06, 2019 | 40.12 | 40.82 | 39.53 | 40.78 | 12,498,834 | -0.80(-1.93%) |
May 03, 2019 | 41.65 | 41.76 | 41.26 | 41.59 | 7,796,610 | +0.25(+0.60%) |
May 02, 2019 | 40.85 | 41.86 | 40.55 | 41.34 | 13,434,504 | +0.30(+0.74%) |
May 01, 2019 | 41.66 | 42.26 | 41.04 | 41.04 | 9,921,981 | -0.65(-1.57%) |
Apr 30, 2019 | 41.77 | 42.17 | 41.36 | 41.69 | 11,043,494 | -0.16(-0.38%) |
Apr 29, 2019 | 42.16 | 42.48 | 41.81 | 41.85 | 6,180,757 | -0.40(-0.94%) |
Apr 26, 2019 | 41.25 | 42.30 | 40.99 | 42.25 | 7,615,215 | +0.20(+0.47%) |
Apr 25, 2019 | 42.72 | 43.28 | 41.91 | 42.05 | 10,090,950 | -0.01(-0.02%) |
Apr 24, 2019 | 41.54 | 43.18 | 41.51 | 42.06 | 11,216,584 | +0.60(+1.44%) |
Apr 23, 2019 | 41.43 | 41.61 | 41.06 | 41.46 | 7,085,892 | +0.04(+0.09%) |
Apr 22, 2019 | 41.49 | 41.61 | 40.93 | 41.43 | 4,938,869 | -0.15(-0.36%) |
Apr 18, 2019 | 41.63 | 41.88 | 41.43 | 41.58 | 6,471,453 | +0.06(+0.14%) |
Apr 17, 2019 | 41.96 | 42.13 | 41.22 | 41.52 | 8,574,638 | +0.16(+0.39%) |
Apr 16, 2019 | 40.77 | 41.77 | 40.73 | 41.36 | 10,445,151 | +0.96(+2.36%) |
Apr 15, 2019 | 40.44 | 40.80 | 40.04 | 40.40 | 6,066,913 | -0.26(-0.65%) |
Apr 12, 2019 | 40.68 | 41.02 | 40.46 | 40.67 | 5,204,541 | +0.49(+1.22%) |
Apr 11, 2019 | 40.14 | 40.62 | 40.00 | 40.18 | 6,953,001 | +0.28(+0.71%) |
Apr 10, 2019 | 39.65 | 40.04 | 39.48 | 39.89 | 5,753,264 | +0.24(+0.60%) |
Apr 09, 2019 | 40.25 | 40.30 | 39.41 | 39.66 | 7,835,522 | -1.09(-2.67%) |
Apr 08, 2019 | 40.61 | 40.74 | 39.84 | 40.74 | 6,673,783 | +0.03(+0.07%) |
Apr 05, 2019 | 40.68 | 41.05 | 40.38 | 40.72 | 8,988,153 | +0.40(+0.99%) |
Apr 04, 2019 | 39.80 | 40.52 | 39.75 | 40.32 | 8,955,067 | +0.18(+0.45%) |
Apr 03, 2019 | 39.41 | 40.69 | 39.37 | 40.14 | 13,957,921 | +1.36(+3.51%) |
Apr 02, 2019 | 38.79 | 38.99 | 38.42 | 38.78 | 9,183,929 | -0.13(-0.34%) |
Apr 01, 2019 | 38.12 | 38.95 | 38.04 | 38.91 | 12,510,943 | +1.39(+3.71%) |
Mar 29, 2019 | 36.95 | 37.69 | 36.89 | 37.52 | 9,747,877 | +1.09(+2.99%) |
Mar 28, 2019 | 36.82 | 37.07 | 36.18 | 36.43 | 8,771,194 | -0.40(-1.08%) |
Mar 27, 2019 | 37.53 | 37.75 | 36.49 | 36.83 | 8,179,221 | -0.66(-1.77%) |
Mar 26, 2019 | 37.68 | 38.29 | 37.07 | 37.49 | 8,602,581 | +0.22(+0.58%) |
Mar 25, 2019 | 37.55 | 37.96 | 36.95 | 37.27 | 7,088,337 | -0.44(-1.15%) |
Mar 22, 2019 | 38.82 | 38.98 | 37.66 | 37.71 | 10,008,659 | -1.39(-3.56%) |
Mar 21, 2019 | 37.64 | 39.72 | 37.63 | 39.10 | 13,885,085 | +1.66(+4.45%) |
Mar 20, 2019 | 38.20 | 38.43 | 37.23 | 37.43 | 8,215,763 | -0.76(-1.98%) |
Mar 19, 2019 | 38.03 | 38.54 | 38.00 | 38.19 | 7,541,724 | +0.35(+0.93%) |
Mar 18, 2019 | 38.23 | 38.51 | 37.75 | 37.84 | 8,108,496 | -0.37(-0.97%) |
Mar 15, 2019 | 37.23 | 38.81 | 37.18 | 38.21 | 24,335,498 | +1.38(+3.75%) |
Mar 14, 2019 | 36.61 | 37.68 | 36.61 | 36.83 | 10,032,841 | +0.31(+0.85%) |
Mar 13, 2019 | 36.84 | 36.99 | 36.48 | 36.52 | 6,762,177 | -0.10(-0.28%) |
Mar 12, 2019 | 36.61 | 36.92 | 36.25 | 36.62 | 6,625,381 | +0.19(+0.52%) |
Mar 11, 2019 | 35.90 | 36.79 | 35.77 | 36.43 | 7,610,069 | +0.73(+2.04%) |
Mar 08, 2019 | 34.84 | 35.80 | 34.81 | 35.70 | 8,641,007 | +0.16(+0.45%) |
Mar 07, 2019 | 35.90 | 35.90 | 35.05 | 35.54 | 10,392,890 | -0.47(-1.31%) |
Mar 06, 2019 | 36.78 | 36.84 | 35.63 | 36.01 | 13,263,129 | -0.81(-2.21%) |
Mar 05, 2019 | 37.06 | 37.13 | 36.67 | 36.83 | 13,154,367 | -0.14(-0.38%) |
Mar 04, 2019 | 36.87 | 38.01 | 36.34 | 36.97 | 21,997,910 | +0.49(+1.35%) |