Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.09 | 44.25 | 40.60 | 43.51 | 4,212,500 | +1.22(+2.88%) |
May 30, 2019 | 42.33 | 42.83 | 41.41 | 42.29 | 2,185,351 | -0.04(-0.09%) |
May 29, 2019 | 42.31 | 42.69 | 40.50 | 42.33 | 10,157,704 | -1.54(-3.51%) |
May 28, 2019 | 41.33 | 44.90 | 39.65 | 43.87 | 9,293,605 | +6.76(+18.22%) |
May 24, 2019 | 38.17 | 38.86 | 37.11 | 37.11 | 2,575,900 | -0.91(-2.39%) |
May 23, 2019 | 38.08 | 38.40 | 37.22 | 38.02 | 1,381,545 | -0.59(-1.53%) |
May 22, 2019 | 38.01 | 39.24 | 37.77 | 38.61 | 1,217,514 | +0.15(+0.39%) |
May 21, 2019 | 38.02 | 38.62 | 37.88 | 38.46 | 860,319 | +0.81(+2.15%) |
May 20, 2019 | 37.86 | 38.17 | 36.87 | 37.65 | 519,290 | -0.63(-1.65%) |
May 17, 2019 | 38.79 | 39.36 | 38.01 | 38.28 | 815,600 | -1.16(-2.94%) |
May 16, 2019 | 38.23 | 39.53 | 38.00 | 39.44 | 1,421,175 | +1.46(+3.84%) |
May 15, 2019 | 37.21 | 38.49 | 36.62 | 37.98 | 1,528,577 | +0.24(+0.64%) |
May 14, 2019 | 37.16 | 38.38 | 37.06 | 37.74 | 969,537 | +1.05(+2.86%) |
May 13, 2019 | 38.77 | 38.77 | 36.32 | 36.69 | 1,795,277 | -3.06(-7.70%) |
May 10, 2019 | 39.37 | 39.98 | 38.10 | 39.75 | 1,983,000 | -0.11(-0.28%) |
May 09, 2019 | 38.34 | 40.00 | 37.63 | 39.86 | 1,624,653 | +0.99(+2.55%) |
May 08, 2019 | 39.00 | 39.53 | 38.38 | 38.87 | 3,249,181 | -0.34(-0.87%) |
May 07, 2019 | 39.57 | 40.00 | 38.95 | 39.21 | 1,338,743 | -0.74(-1.85%) |
May 06, 2019 | 38.55 | 40.00 | 38.50 | 39.95 | 1,825,324 | +0.17(+0.43%) |
May 03, 2019 | 38.99 | 39.88 | 38.70 | 39.78 | 1,396,900 | +0.92(+2.37%) |
May 02, 2019 | 38.00 | 38.99 | 37.03 | 38.86 | 836,284 | +0.89(+2.34%) |
May 01, 2019 | 38.89 | 39.19 | 37.97 | 37.97 | 1,509,071 | -1.40(-3.56%) |
Apr 30, 2019 | 38.42 | 39.84 | 38.26 | 39.37 | 1,088,048 | +0.90(+2.34%) |
Apr 29, 2019 | 39.01 | 39.05 | 38.16 | 38.47 | 876,864 | -0.34(-0.88%) |
Apr 26, 2019 | 37.57 | 39.10 | 36.84 | 38.81 | 1,894,600 | +1.50(+4.02%) |
Apr 25, 2019 | 37.35 | 38.40 | 37.02 | 37.31 | 2,615,985 | -0.06(-0.16%) |
Apr 24, 2019 | 37.00 | 37.85 | 36.30 | 37.37 | 1,275,223 | +0.25(+0.67%) |
Apr 23, 2019 | 35.50 | 37.17 | 34.81 | 37.12 | 1,934,171 | +1.60(+4.50%) |
Apr 22, 2019 | 35.09 | 35.56 | 34.50 | 35.52 | 1,163,178 | +0.32(+0.91%) |
Apr 18, 2019 | 35.03 | 35.27 | 33.83 | 35.20 | 1,478,900 | -0.04(-0.11%) |
Apr 17, 2019 | 36.22 | 36.22 | 34.91 | 35.24 | 2,188,995 | -1.07(-2.95%) |
Apr 16, 2019 | 35.75 | 36.54 | 35.50 | 36.31 | 1,427,216 | +0.79(+2.22%) |
Apr 15, 2019 | 35.65 | 36.00 | 35.16 | 35.52 | 907,910 | -0.17(-0.48%) |
Apr 12, 2019 | 35.99 | 36.16 | 35.30 | 35.69 | 1,776,700 | +0.14(+0.39%) |
Apr 11, 2019 | 35.51 | 36.00 | 34.80 | 35.55 | 3,388,309 | +0.32(+0.91%) |
Apr 10, 2019 | 34.93 | 36.52 | 34.00 | 35.23 | 9,627,267 | -0.56(-1.56%) |
Apr 09, 2019 | 35.03 | 35.90 | 34.50 | 35.79 | 905,323 | +0.72(+2.05%) |
Apr 08, 2019 | 35.09 | 35.19 | 33.59 | 35.07 | 925,862 | -0.17(-0.48%) |
Apr 05, 2019 | 36.33 | 36.79 | 34.89 | 35.24 | 1,693,900 | -1.86(-5.01%) |
Apr 04, 2019 | 38.78 | 39.13 | 36.20 | 37.10 | 692,143 | -1.73(-4.46%) |
Apr 03, 2019 | 38.81 | 39.70 | 38.37 | 38.83 | 647,721 | +0.38(+0.99%) |
Apr 02, 2019 | 38.06 | 38.83 | 37.38 | 38.45 | 840,156 | +0.40(+1.05%) |
Apr 01, 2019 | 40.00 | 40.63 | 37.85 | 38.05 | 992,042 | -1.31(-3.33%) |
Mar 29, 2019 | 39.56 | 40.20 | 39.12 | 39.36 | 466,900 | -0.29(-0.73%) |
Mar 28, 2019 | 40.15 | 41.16 | 39.06 | 39.65 | 459,532 | -0.35(-0.88%) |
Mar 27, 2019 | 40.93 | 40.99 | 37.92 | 40.00 | 435,883 | -0.63(-1.55%) |
Mar 26, 2019 | 41.10 | 41.76 | 40.17 | 40.63 | 535,088 | +0.16(+0.40%) |
Mar 25, 2019 | 38.67 | 40.98 | 38.27 | 40.47 | 643,123 | +1.50(+3.85%) |
Mar 22, 2019 | 40.21 | 40.65 | 38.39 | 38.97 | 527,200 | -1.48(-3.66%) |
Mar 21, 2019 | 38.20 | 41.17 | 38.12 | 40.45 | 507,365 | +2.14(+5.59%) |
Mar 20, 2019 | 38.73 | 39.48 | 36.47 | 38.31 | 556,005 | -0.42(-1.08%) |
Mar 19, 2019 | 39.28 | 39.74 | 38.20 | 38.73 | 363,483 | -0.37(-0.95%) |
Mar 18, 2019 | 40.77 | 41.20 | 38.26 | 39.10 | 810,992 | -1.39(-3.43%) |
Mar 15, 2019 | 41.00 | 41.42 | 39.43 | 40.49 | 826,300 | -0.19(-0.47%) |
Mar 14, 2019 | 38.80 | 40.81 | 38.63 | 40.68 | 696,686 | +1.80(+4.63%) |
Mar 13, 2019 | 39.46 | 39.69 | 38.08 | 38.88 | 515,237 | -0.30(-0.77%) |
Mar 12, 2019 | 38.79 | 39.83 | 38.49 | 39.18 | 309,516 | +0.45(+1.16%) |
Mar 11, 2019 | 37.89 | 39.34 | 37.55 | 38.73 | 576,241 | +1.48(+3.97%) |
Mar 08, 2019 | 35.80 | 37.39 | 35.62 | 37.25 | 321,000 | +0.69(+1.89%) |
Mar 07, 2019 | 37.19 | 37.56 | 36.13 | 36.56 | 425,095 | -0.74(-1.98%) |
Mar 06, 2019 | 38.85 | 38.93 | 37.20 | 37.30 | 507,092 | -1.48(-3.82%) |
Mar 05, 2019 | 38.36 | 39.26 | 38.13 | 38.78 | 247,224 | +0.42(+1.09%) |
Mar 04, 2019 | 40.28 | 40.50 | 37.88 | 38.36 | 676,239 | -1.47(-3.69%) |