Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.34 | 37.63 | 36.85 | 36.85 | 8,812,871 | -1.01(-2.67%) |
May 30, 2019 | 37.58 | 38.48 | 37.43 | 37.86 | 7,863,502 | +0.36(+0.97%) |
May 29, 2019 | 36.88 | 37.67 | 36.58 | 37.50 | 10,641,837 | +0.34(+0.92%) |
May 28, 2019 | 37.92 | 38.13 | 37.15 | 37.16 | 11,249,097 | -0.47(-1.24%) |
May 24, 2019 | 38.36 | 38.48 | 37.58 | 37.63 | 8,966,980 | -0.42(-1.10%) |
May 23, 2019 | 37.77 | 38.18 | 37.29 | 38.05 | 8,880,938 | -0.52(-1.36%) |
May 22, 2019 | 38.82 | 38.94 | 38.25 | 38.57 | 6,190,372 | -0.54(-1.39%) |
May 21, 2019 | 39.03 | 39.20 | 38.69 | 39.11 | 9,442,102 | +0.75(+1.95%) |
May 20, 2019 | 39.61 | 40.52 | 38.12 | 38.36 | 22,532,564 | -2.10(-5.20%) |
May 17, 2019 | 41.08 | 42.04 | 40.34 | 40.47 | 21,333,286 | +0.99(+2.50%) |
May 16, 2019 | 39.14 | 39.98 | 38.82 | 39.48 | 12,551,861 | +0.15(+0.39%) |
May 15, 2019 | 38.30 | 39.67 | 38.01 | 39.33 | 12,710,927 | +1.41(+3.72%) |
May 14, 2019 | 37.46 | 38.28 | 37.34 | 37.92 | 8,831,963 | +0.87(+2.35%) |
May 13, 2019 | 37.21 | 37.57 | 36.65 | 37.05 | 11,316,497 | -1.62(-4.19%) |
May 10, 2019 | 38.69 | 39.04 | 37.71 | 38.67 | 9,523,221 | -0.13(-0.34%) |
May 09, 2019 | 38.64 | 39.04 | 37.77 | 38.80 | 12,218,530 | -0.61(-1.54%) |
May 08, 2019 | 39.52 | 39.99 | 39.10 | 39.41 | 8,134,384 | -0.45(-1.12%) |
May 07, 2019 | 40.05 | 40.20 | 39.05 | 39.85 | 10,443,773 | -1.00(-2.46%) |
May 06, 2019 | 40.19 | 40.89 | 39.61 | 40.86 | 12,476,088 | -0.81(-1.93%) |
May 03, 2019 | 41.73 | 41.84 | 41.33 | 41.66 | 7,782,422 | +0.25(+0.59%) |
May 02, 2019 | 40.92 | 41.94 | 40.62 | 41.42 | 13,410,055 | +0.30(+0.74%) |
May 01, 2019 | 41.74 | 42.33 | 41.11 | 41.11 | 9,903,924 | -0.65(-1.57%) |
Apr 30, 2019 | 41.84 | 42.25 | 41.43 | 41.77 | 11,023,396 | -0.16(-0.38%) |
Apr 29, 2019 | 42.24 | 42.56 | 41.89 | 41.93 | 6,169,509 | -0.40(-0.94%) |
Apr 26, 2019 | 41.32 | 42.37 | 41.06 | 42.33 | 7,601,357 | +0.20(+0.47%) |
Apr 25, 2019 | 42.80 | 43.36 | 41.98 | 42.13 | 10,072,586 | -0.01(-0.02%) |
Apr 24, 2019 | 41.61 | 43.25 | 41.59 | 42.14 | 11,196,172 | +0.60(+1.44%) |
Apr 23, 2019 | 41.51 | 41.69 | 41.13 | 41.54 | 7,072,997 | +0.04(+0.09%) |
Apr 22, 2019 | 41.57 | 41.68 | 41.01 | 41.50 | 4,929,881 | -0.15(-0.36%) |
Apr 18, 2019 | 41.71 | 41.96 | 41.50 | 41.65 | 6,459,676 | +0.06(+0.14%) |
Apr 17, 2019 | 42.03 | 42.20 | 41.29 | 41.60 | 8,559,034 | +0.16(+0.39%) |
Apr 16, 2019 | 40.85 | 41.84 | 40.80 | 41.43 | 10,426,142 | +0.96(+2.36%) |
Apr 15, 2019 | 40.52 | 40.88 | 40.12 | 40.48 | 6,055,872 | -0.27(-0.65%) |
Apr 12, 2019 | 40.75 | 41.09 | 40.53 | 40.74 | 5,195,069 | +0.49(+1.22%) |
Apr 11, 2019 | 40.21 | 40.70 | 40.07 | 40.25 | 6,940,348 | +0.28(+0.71%) |
Apr 10, 2019 | 39.72 | 40.12 | 39.55 | 39.97 | 5,742,794 | +0.24(+0.60%) |
Apr 09, 2019 | 40.33 | 40.37 | 39.48 | 39.73 | 7,821,262 | -1.09(-2.67%) |
Apr 08, 2019 | 40.69 | 40.82 | 39.91 | 40.82 | 6,661,637 | +0.03(+0.07%) |
Apr 05, 2019 | 40.75 | 41.12 | 40.46 | 40.79 | 8,971,796 | +0.40(+0.99%) |
Apr 04, 2019 | 39.87 | 40.59 | 39.82 | 40.39 | 8,938,770 | +0.18(+0.45%) |
Apr 03, 2019 | 39.48 | 40.76 | 39.44 | 40.21 | 13,932,520 | +1.36(+3.51%) |
Apr 02, 2019 | 38.86 | 39.07 | 38.49 | 38.85 | 9,167,215 | -0.13(-0.34%) |
Apr 01, 2019 | 38.19 | 39.02 | 38.11 | 38.98 | 12,488,175 | +1.39(+3.71%) |
Mar 29, 2019 | 37.02 | 37.76 | 36.96 | 37.59 | 9,730,138 | +1.09(+2.99%) |
Mar 28, 2019 | 36.89 | 37.14 | 36.24 | 36.50 | 8,755,232 | -0.40(-1.08%) |
Mar 27, 2019 | 37.60 | 37.82 | 36.55 | 36.90 | 8,164,336 | -0.66(-1.77%) |
Mar 26, 2019 | 37.75 | 38.36 | 37.14 | 37.56 | 8,586,926 | +0.22(+0.58%) |
Mar 25, 2019 | 37.62 | 38.03 | 37.02 | 37.34 | 7,075,437 | -0.44(-1.15%) |
Mar 22, 2019 | 38.89 | 39.06 | 37.73 | 37.78 | 9,990,445 | -1.39(-3.56%) |
Mar 21, 2019 | 37.71 | 39.80 | 37.70 | 39.17 | 13,859,817 | +1.67(+4.45%) |
Mar 20, 2019 | 38.27 | 38.50 | 37.30 | 37.50 | 8,200,812 | -0.76(-1.98%) |
Mar 19, 2019 | 38.10 | 38.61 | 38.07 | 38.26 | 7,527,999 | +0.35(+0.93%) |
Mar 18, 2019 | 38.30 | 38.58 | 37.82 | 37.91 | 8,093,740 | -0.37(-0.97%) |
Mar 15, 2019 | 37.29 | 38.89 | 37.25 | 38.28 | 24,291,210 | +1.38(+3.75%) |
Mar 14, 2019 | 36.68 | 37.75 | 36.68 | 36.90 | 10,014,583 | +0.31(+0.86%) |
Mar 13, 2019 | 36.90 | 37.06 | 36.54 | 36.58 | 6,749,871 | -0.10(-0.28%) |
Mar 12, 2019 | 36.68 | 36.99 | 36.32 | 36.69 | 6,613,324 | +0.19(+0.52%) |
Mar 11, 2019 | 35.97 | 36.86 | 35.83 | 36.50 | 7,596,220 | +0.73(+2.04%) |
Mar 08, 2019 | 34.90 | 35.86 | 34.88 | 35.77 | 8,625,282 | +0.16(+0.45%) |
Mar 07, 2019 | 35.97 | 35.97 | 35.11 | 35.61 | 10,373,976 | -0.47(-1.31%) |
Mar 06, 2019 | 36.85 | 36.90 | 35.69 | 36.08 | 13,238,992 | -0.82(-2.21%) |
Mar 05, 2019 | 37.13 | 37.20 | 36.73 | 36.90 | 13,130,428 | -0.14(-0.38%) |
Mar 04, 2019 | 36.93 | 38.08 | 36.40 | 37.04 | 21,957,876 | +0.49(+1.35%) |