Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.93 | 36.96 | 36.00 | 36.01 | 4,411,144 | -1.32(-3.53%) |
May 30, 2019 | 37.05 | 37.42 | 36.98 | 37.32 | 4,880,427 | +0.35(+0.96%) |
May 29, 2019 | 36.58 | 37.52 | 36.44 | 36.97 | 4,644,839 | +0.11(+0.31%) |
May 28, 2019 | 37.47 | 37.52 | 36.51 | 36.86 | 8,712,949 | -0.49(-1.30%) |
May 24, 2019 | 37.49 | 37.63 | 36.77 | 37.34 | 3,810,491 | +0.37(+1.01%) |
May 23, 2019 | 37.57 | 37.84 | 36.59 | 36.97 | 6,481,265 | -1.14(-2.99%) |
May 22, 2019 | 38.30 | 38.41 | 37.92 | 38.11 | 3,977,847 | -0.32(-0.83%) |
May 21, 2019 | 38.16 | 38.85 | 37.96 | 38.43 | 6,546,203 | +0.42(+1.10%) |
May 20, 2019 | 38.25 | 38.36 | 37.89 | 38.01 | 6,809,664 | -0.55(-1.42%) |
May 17, 2019 | 39.73 | 39.86 | 38.45 | 38.56 | 5,850,852 | -1.65(-4.11%) |
May 16, 2019 | 40.45 | 40.64 | 40.02 | 40.21 | 4,861,430 | +0.02(+0.06%) |
May 15, 2019 | 39.45 | 40.48 | 39.22 | 40.19 | 3,858,920 | +0.36(+0.90%) |
May 14, 2019 | 38.96 | 40.23 | 38.59 | 39.83 | 5,528,625 | +1.16(+3.00%) |
May 13, 2019 | 39.68 | 39.88 | 38.53 | 38.67 | 5,550,453 | -1.61(-3.99%) |
May 10, 2019 | 40.18 | 40.77 | 39.84 | 40.28 | 6,269,307 | +0.11(+0.26%) |
May 09, 2019 | 39.66 | 40.33 | 39.13 | 40.17 | 6,034,068 | +0.34(+0.86%) |
May 08, 2019 | 40.48 | 40.53 | 39.70 | 39.83 | 7,102,507 | -0.36(-0.89%) |
May 07, 2019 | 40.12 | 40.47 | 39.96 | 40.19 | 9,658,539 | -0.39(-0.95%) |
May 06, 2019 | 39.58 | 41.01 | 39.24 | 40.58 | 8,023,233 | +0.12(+0.30%) |
May 03, 2019 | 40.38 | 40.49 | 39.25 | 40.45 | 9,752,255 | +0.46(+1.14%) |
May 02, 2019 | 42.15 | 42.88 | 39.49 | 40.00 | 18,356,498 | -2.60(-6.11%) |
May 01, 2019 | 43.13 | 43.63 | 42.41 | 42.60 | 10,071,897 | -0.46(-1.06%) |
Apr 30, 2019 | 42.32 | 43.42 | 42.20 | 43.06 | 8,502,560 | +0.93(+2.22%) |
Apr 29, 2019 | 41.78 | 42.26 | 41.59 | 42.12 | 7,819,993 | +0.19(+0.45%) |
Apr 26, 2019 | 41.97 | 42.20 | 41.71 | 41.93 | 5,282,987 | -0.06(-0.14%) |
Apr 25, 2019 | 42.32 | 42.49 | 41.61 | 41.99 | 8,247,645 | -0.49(-1.16%) |
Apr 24, 2019 | 43.63 | 43.94 | 42.40 | 42.49 | 7,154,520 | -1.26(-2.88%) |
Apr 23, 2019 | 43.48 | 43.90 | 43.26 | 43.75 | 7,493,204 | -0.19(-0.43%) |
Apr 22, 2019 | 43.63 | 44.33 | 43.46 | 43.94 | 5,799,532 | +0.09(+0.21%) |
Apr 18, 2019 | 44.29 | 44.48 | 43.68 | 43.85 | 6,823,337 | -0.42(-0.94%) |
Apr 17, 2019 | 44.74 | 44.82 | 44.17 | 44.26 | 8,459,161 | -0.14(-0.31%) |
Apr 16, 2019 | 44.56 | 44.77 | 43.90 | 44.40 | 8,803,311 | +0.55(+1.25%) |
Apr 15, 2019 | 44.45 | 44.67 | 43.48 | 43.85 | 7,545,315 | -0.39(-0.89%) |
Apr 12, 2019 | 42.45 | 44.27 | 42.45 | 44.25 | 12,228,989 | +2.59(+6.21%) |
Apr 11, 2019 | 42.28 | 42.66 | 41.62 | 41.66 | 9,678,002 | -0.62(-1.47%) |
Apr 10, 2019 | 42.50 | 42.81 | 41.82 | 42.28 | 11,965,821 | -0.42(-1.00%) |
Apr 09, 2019 | 43.11 | 43.41 | 42.56 | 42.71 | 12,094,376 | -0.67(-1.54%) |
Apr 08, 2019 | 42.88 | 44.32 | 42.71 | 43.38 | 14,182,877 | -0.07(-0.16%) |
Apr 05, 2019 | 44.32 | 44.76 | 42.71 | 43.44 | 22,399,304 | -1.87(-4.14%) |
Apr 04, 2019 | 43.41 | 45.93 | 43.34 | 45.32 | 17,538,444 | +2.15(+4.98%) |
Apr 03, 2019 | 43.32 | 43.41 | 42.13 | 43.17 | 19,850,322 | +0.48(+1.12%) |