Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.35 | 35.50 | 34.92 | 34.99 | 13,172,733 | -0.98(-2.73%) |
May 30, 2019 | 36.52 | 36.66 | 35.71 | 35.97 | 9,064,066 | -0.31(-0.85%) |
May 29, 2019 | 35.90 | 36.33 | 35.74 | 36.28 | 10,936,129 | +0.02(+0.05%) |
May 28, 2019 | 36.85 | 37.04 | 36.26 | 36.27 | 11,647,745 | -0.68(-1.84%) |
May 24, 2019 | 37.01 | 37.15 | 36.71 | 36.95 | 7,177,061 | +0.21(+0.59%) |
May 23, 2019 | 36.77 | 36.83 | 36.25 | 36.73 | 14,373,028 | -0.67(-1.79%) |
May 22, 2019 | 37.93 | 38.10 | 37.35 | 37.40 | 11,755,173 | -0.77(-2.03%) |
May 21, 2019 | 38.05 | 38.30 | 37.96 | 38.18 | 6,902,750 | +0.45(+1.19%) |
May 20, 2019 | 37.40 | 37.98 | 37.26 | 37.73 | 10,408,378 | -0.01(-0.02%) |
May 17, 2019 | 37.43 | 38.12 | 37.41 | 37.74 | 9,781,004 | -0.34(-0.90%) |
May 16, 2019 | 37.89 | 38.46 | 37.77 | 38.08 | 10,819,726 | +0.33(+0.87%) |
May 15, 2019 | 37.22 | 38.08 | 36.86 | 37.75 | 12,442,132 | -0.09(-0.25%) |
May 14, 2019 | 37.99 | 38.35 | 37.82 | 37.85 | 20,105,564 | -0.15(-0.38%) |
May 13, 2019 | 38.87 | 38.93 | 37.79 | 37.99 | 19,193,176 | -1.86(-4.66%) |
May 10, 2019 | 39.78 | 39.92 | 39.31 | 39.85 | 11,336,229 | -0.09(-0.24%) |
May 09, 2019 | 39.48 | 39.98 | 39.12 | 39.95 | 9,421,196 | -0.07(-0.17%) |
May 08, 2019 | 40.00 | 40.58 | 39.96 | 40.02 | 8,535,265 | -0.15(-0.39%) |
May 07, 2019 | 40.54 | 40.59 | 39.78 | 40.17 | 12,052,347 | -0.86(-2.10%) |
May 06, 2019 | 40.39 | 41.16 | 40.28 | 41.03 | 7,337,221 | -0.30(-0.73%) |
May 03, 2019 | 41.31 | 41.70 | 41.13 | 41.33 | 6,778,691 | +0.22(+0.52%) |
May 02, 2019 | 41.00 | 41.31 | 40.76 | 41.12 | 8,930,800 | +0.21(+0.50%) |
May 01, 2019 | 41.45 | 41.81 | 40.77 | 40.91 | 10,530,549 | -0.58(-1.41%) |
Apr 30, 2019 | 41.71 | 41.81 | 41.16 | 41.50 | 9,423,971 | -0.18(-0.43%) |
Apr 29, 2019 | 41.15 | 41.86 | 41.07 | 41.68 | 11,280,759 | +0.75(+1.83%) |
Apr 26, 2019 | 40.51 | 40.95 | 40.36 | 40.93 | 8,964,489 | +0.51(+1.27%) |
Apr 25, 2019 | 40.35 | 40.80 | 40.18 | 40.41 | 6,536,144 | -0.08(-0.19%) |
Apr 24, 2019 | 40.28 | 40.68 | 40.21 | 40.49 | 10,580,778 | +0.03(+0.06%) |
Apr 23, 2019 | 40.24 | 40.55 | 40.04 | 40.47 | 9,552,068 | +0.05(+0.13%) |
Apr 22, 2019 | 40.48 | 40.55 | 40.15 | 40.41 | 8,240,014 | -0.22(-0.55%) |
Apr 18, 2019 | 40.84 | 41.14 | 40.41 | 40.64 | 23,292,904 | -0.61(-1.47%) |
Apr 17, 2019 | 40.89 | 41.49 | 40.28 | 41.24 | 22,936,280 | +1.06(+2.64%) |
Apr 16, 2019 | 39.64 | 40.24 | 39.47 | 40.18 | 15,626,534 | +0.80(+2.04%) |
Apr 15, 2019 | 39.71 | 39.99 | 39.24 | 39.38 | 13,654,061 | -0.52(-1.31%) |
Apr 12, 2019 | 39.22 | 40.23 | 39.20 | 39.90 | 25,323,522 | +1.62(+4.22%) |
Apr 11, 2019 | 38.24 | 38.53 | 38.00 | 38.29 | 9,206,133 | +0.30(+0.79%) |
Apr 10, 2019 | 37.88 | 38.13 | 37.69 | 37.99 | 7,843,707 | +0.16(+0.43%) |
Apr 09, 2019 | 38.16 | 38.18 | 37.55 | 37.83 | 8,701,169 | -0.62(-1.60%) |
Apr 08, 2019 | 38.16 | 38.45 | 37.91 | 38.44 | 12,752,951 | +0.07(+0.18%) |
Apr 05, 2019 | 38.57 | 38.78 | 38.23 | 38.37 | 10,102,543 | -0.03(-0.07%) |
Apr 04, 2019 | 37.89 | 38.66 | 37.89 | 38.40 | 10,671,481 | +0.47(+1.24%) |
Apr 03, 2019 | 37.82 | 38.15 | 37.64 | 37.93 | 13,703,304 | +0.58(+1.56%) |
Apr 02, 2019 | 37.12 | 37.51 | 36.93 | 37.35 | 15,329,921 | +0.15(+0.39%) |
Apr 01, 2019 | 36.56 | 37.56 | 36.53 | 37.20 | 30,203,600 | +1.14(+3.15%) |
Mar 29, 2019 | 36.30 | 36.43 | 35.86 | 36.06 | 13,820,585 | +0.23(+0.64%) |
Mar 28, 2019 | 35.46 | 35.87 | 35.36 | 35.83 | 9,825,252 | +0.48(+1.35%) |
Mar 27, 2019 | 35.74 | 35.94 | 35.29 | 35.36 | 13,165,719 | -0.44(-1.22%) |
Mar 26, 2019 | 35.65 | 36.09 | 35.33 | 35.79 | 11,251,161 | +0.54(+1.53%) |
Mar 25, 2019 | 35.65 | 35.83 | 34.96 | 35.25 | 16,971,258 | -0.40(-1.13%) |
Mar 22, 2019 | 36.37 | 36.51 | 35.28 | 35.65 | 29,740,474 | -1.20(-3.27%) |
Mar 21, 2019 | 36.40 | 37.28 | 36.06 | 36.86 | 17,055,152 | +0.09(+0.23%) |
Mar 20, 2019 | 37.38 | 37.43 | 36.69 | 36.77 | 17,643,116 | -0.79(-2.09%) |
Mar 19, 2019 | 38.13 | 38.36 | 37.50 | 37.56 | 14,683,210 | -0.07(-0.18%) |
Mar 18, 2019 | 37.15 | 37.78 | 37.15 | 37.63 | 12,059,137 | +0.60(+1.62%) |
Mar 15, 2019 | 36.48 | 37.15 | 36.36 | 37.03 | 22,223,534 | +0.55(+1.50%) |
Mar 14, 2019 | 36.15 | 36.68 | 36.15 | 36.48 | 9,771,841 | +0.24(+0.66%) |
Mar 13, 2019 | 36.24 | 36.45 | 36.06 | 36.24 | 10,845,854 | +0.32(+0.90%) |
Mar 12, 2019 | 35.85 | 36.06 | 35.74 | 35.92 | 8,430,036 | +0.15(+0.43%) |
Mar 11, 2019 | 35.64 | 36.07 | 35.60 | 35.77 | 8,414,606 | +0.42(+1.18%) |
Mar 08, 2019 | 34.68 | 35.46 | 34.53 | 35.35 | 13,746,866 | +0.16(+0.46%) |
Mar 07, 2019 | 35.31 | 35.34 | 34.72 | 35.18 | 14,628,893 | -0.38(-1.08%) |
Mar 06, 2019 | 35.75 | 35.97 | 35.54 | 35.57 | 8,263,201 | -0.24(-0.67%) |
Mar 05, 2019 | 35.88 | 35.93 | 35.20 | 35.81 | 12,108,405 | -0.09(-0.24%) |
Mar 04, 2019 | 36.36 | 36.83 | 35.72 | 35.89 | 14,175,687 | -0.43(-1.18%) |