Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.02 | 32.73 | 31.94 | 32.03 | 18,945,898 | -0.70(-2.13%) |
May 30, 2019 | 32.83 | 33.71 | 32.44 | 32.72 | 21,321,290 | +0.03(+0.09%) |
May 29, 2019 | 31.74 | 32.82 | 31.60 | 32.70 | 29,319,084 | +0.34(+1.06%) |
May 28, 2019 | 33.54 | 33.70 | 32.29 | 32.35 | 27,227,676 | -1.04(-3.12%) |
May 24, 2019 | 33.55 | 33.75 | 32.99 | 33.39 | 20,064,488 | +0.18(+0.53%) |
May 23, 2019 | 33.28 | 33.29 | 32.37 | 33.22 | 32,755,594 | -0.89(-2.62%) |
May 22, 2019 | 34.57 | 34.82 | 34.01 | 34.11 | 21,267,566 | -0.89(-2.55%) |
May 21, 2019 | 34.66 | 35.24 | 34.52 | 35.00 | 33,089,672 | +0.81(+2.35%) |
May 20, 2019 | 34.13 | 34.57 | 33.72 | 34.20 | 35,101,232 | -1.22(-3.44%) |
May 17, 2019 | 35.96 | 36.61 | 35.16 | 35.42 | 31,662,058 | -1.23(-3.35%) |
May 16, 2019 | 37.01 | 37.31 | 36.44 | 36.64 | 30,002,180 | -1.08(-2.86%) |
May 15, 2019 | 37.22 | 38.01 | 37.09 | 37.72 | 17,849,254 | -0.10(-0.26%) |
May 14, 2019 | 37.34 | 37.92 | 36.73 | 37.82 | 24,431,454 | +1.11(+3.02%) |
May 13, 2019 | 36.69 | 37.30 | 36.40 | 36.71 | 33,684,980 | -1.53(-4.01%) |
May 10, 2019 | 38.31 | 38.59 | 36.97 | 38.24 | 30,920,708 | -0.32(-0.84%) |
May 09, 2019 | 38.40 | 38.92 | 37.52 | 38.57 | 28,332,152 | -0.47(-1.21%) |
May 08, 2019 | 39.15 | 39.77 | 38.87 | 39.04 | 26,661,924 | -0.50(-1.27%) |
May 07, 2019 | 40.94 | 41.18 | 39.02 | 39.54 | 35,722,276 | -1.84(-4.44%) |
May 06, 2019 | 40.66 | 41.53 | 40.27 | 41.38 | 26,217,044 | -1.18(-2.77%) |
May 03, 2019 | 41.73 | 42.60 | 41.65 | 42.56 | 16,878,652 | +0.76(+1.81%) |
May 02, 2019 | 41.25 | 42.43 | 40.89 | 41.80 | 17,350,144 | +0.65(+1.58%) |
May 01, 2019 | 41.67 | 42.16 | 41.14 | 41.15 | 17,990,626 | -0.16(-0.38%) |
Apr 30, 2019 | 41.11 | 41.60 | 40.84 | 41.31 | 16,626,223 | -0.05(-0.12%) |
Apr 29, 2019 | 41.38 | 41.85 | 40.98 | 41.36 | 13,681,978 | +0.01(+0.02%) |
Apr 26, 2019 | 40.75 | 41.52 | 40.04 | 41.35 | 26,567,204 | -0.64(-1.52%) |
Apr 25, 2019 | 42.84 | 43.85 | 41.93 | 41.99 | 28,837,750 | -0.28(-0.65%) |
Apr 24, 2019 | 42.05 | 42.62 | 41.62 | 42.26 | 19,981,990 | +0.32(+0.77%) |
Apr 23, 2019 | 42.59 | 42.69 | 41.96 | 41.94 | 21,871,064 | -0.69(-1.61%) |
Apr 22, 2019 | 42.37 | 42.79 | 41.77 | 42.62 | 19,795,588 | +0.00(+0.00%) |
Apr 18, 2019 | 42.43 | 42.75 | 42.03 | 42.62 | 16,488,173 | +0.25(+0.58%) |
Apr 17, 2019 | 42.59 | 43.26 | 42.00 | 42.38 | 22,393,320 | +0.38(+0.91%) |
Apr 16, 2019 | 41.50 | 42.16 | 41.33 | 42.00 | 19,675,144 | +0.92(+2.25%) |
Apr 15, 2019 | 41.42 | 41.48 | 40.46 | 41.07 | 17,235,204 | -0.19(-0.45%) |
Apr 12, 2019 | 42.08 | 42.42 | 41.06 | 41.26 | 22,135,908 | -0.27(-0.64%) |
Apr 11, 2019 | 41.45 | 41.96 | 41.38 | 41.52 | 18,489,002 | +0.11(+0.26%) |
Apr 10, 2019 | 40.94 | 41.68 | 40.77 | 41.42 | 23,663,510 | +0.44(+1.08%) |
Apr 09, 2019 | 41.78 | 41.84 | 40.53 | 40.97 | 29,580,232 | -1.16(-2.75%) |
Apr 08, 2019 | 41.43 | 42.37 | 41.37 | 42.13 | 24,982,854 | -0.41(-0.97%) |
Apr 05, 2019 | 42.53 | 42.76 | 41.96 | 42.55 | 21,503,710 | +0.42(+1.00%) |
Apr 04, 2019 | 41.60 | 42.56 | 41.49 | 42.12 | 37,700,696 | -0.99(-2.30%) |
Apr 03, 2019 | 42.77 | 44.05 | 42.77 | 43.12 | 39,794,756 | +1.43(+3.44%) |
Apr 02, 2019 | 41.33 | 42.03 | 41.00 | 41.68 | 21,816,316 | +0.19(+0.45%) |
Apr 01, 2019 | 41.50 | 42.00 | 40.97 | 41.49 | 28,699,670 | +0.90(+2.23%) |
Mar 29, 2019 | 39.53 | 40.78 | 39.50 | 40.59 | 36,366,740 | +1.95(+5.06%) |
Mar 28, 2019 | 38.70 | 39.23 | 38.32 | 38.64 | 25,004,666 | +0.11(+0.28%) |
Mar 27, 2019 | 39.66 | 40.12 | 38.31 | 38.53 | 27,341,650 | -1.07(-2.70%) |
Mar 26, 2019 | 40.43 | 40.91 | 39.38 | 39.60 | 25,134,450 | -0.23(-0.57%) |
Mar 25, 2019 | 40.60 | 41.23 | 39.34 | 39.83 | 35,116,124 | -1.05(-2.57%) |
Mar 22, 2019 | 42.69 | 42.70 | 40.81 | 40.88 | 47,453,684 | -2.14(-4.98%) |
Mar 21, 2019 | 40.96 | 43.42 | 40.91 | 43.02 | 86,507,320 | +3.60(+9.15%) |
Mar 20, 2019 | 39.78 | 40.02 | 38.91 | 39.41 | 42,320,592 | -0.24(-0.59%) |
Mar 19, 2019 | 39.22 | 40.32 | 39.18 | 39.65 | 32,989,284 | +0.75(+1.92%) |
Mar 18, 2019 | 38.89 | 39.69 | 38.45 | 38.90 | 22,337,512 | +0.07(+0.18%) |
Mar 15, 2019 | 37.89 | 39.13 | 37.74 | 38.83 | 31,252,640 | +1.11(+2.94%) |
Mar 14, 2019 | 38.05 | 38.92 | 37.65 | 37.72 | 20,108,110 | -0.41(-1.08%) |
Mar 13, 2019 | 38.70 | 39.01 | 37.95 | 38.14 | 23,185,722 | -0.41(-1.07%) |
Mar 12, 2019 | 38.47 | 38.70 | 38.14 | 38.55 | 18,957,306 | +0.22(+0.56%) |
Mar 11, 2019 | 38.21 | 38.84 | 38.14 | 38.33 | 25,608,652 | +0.37(+0.98%) |
Mar 08, 2019 | 36.23 | 38.12 | 35.92 | 37.96 | 34,700,968 | +0.81(+2.17%) |
Mar 07, 2019 | 36.87 | 37.63 | 36.48 | 37.15 | 32,124,092 | -0.10(-0.26%) |
Mar 06, 2019 | 38.68 | 38.74 | 36.85 | 37.25 | 45,660,924 | -2.02(-5.15%) |
Mar 05, 2019 | 39.53 | 39.94 | 38.80 | 39.28 | 29,134,870 | -1.05(-2.61%) |
Mar 04, 2019 | 41.13 | 41.40 | 39.91 | 40.33 | 27,526,220 | -0.51(-1.25%) |