Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.30 | 37.80 | 36.93 | 37.46 | 1,100,300 | -0.39(-1.03%) |
May 30, 2019 | 36.14 | 37.85 | 36.14 | 37.85 | 1,418,869 | +1.75(+4.85%) |
May 29, 2019 | 36.68 | 36.71 | 35.79 | 36.10 | 1,444,857 | -0.78(-2.11%) |
May 28, 2019 | 36.62 | 37.21 | 36.45 | 36.88 | 1,907,447 | +0.14(+0.38%) |
May 24, 2019 | 36.53 | 37.06 | 36.34 | 36.74 | 753,500 | +0.69(+1.91%) |
May 23, 2019 | 36.82 | 36.99 | 35.49 | 36.05 | 1,363,622 | -1.19(-3.20%) |
May 22, 2019 | 37.21 | 37.47 | 36.82 | 37.24 | 821,453 | -0.10(-0.27%) |
May 21, 2019 | 37.14 | 38.04 | 36.94 | 37.34 | 1,459,485 | +0.52(+1.41%) |
May 20, 2019 | 36.83 | 36.93 | 36.21 | 36.82 | 1,129,260 | -0.63(-1.68%) |
May 17, 2019 | 36.82 | 37.84 | 36.68 | 37.45 | 1,569,400 | +0.23(+0.62%) |
May 16, 2019 | 36.52 | 37.60 | 36.52 | 37.22 | 2,222,191 | +0.77(+2.11%) |
May 15, 2019 | 35.36 | 36.71 | 35.36 | 36.45 | 1,043,251 | +0.68(+1.90%) |
May 14, 2019 | 35.06 | 36.11 | 35.06 | 35.77 | 1,362,053 | +0.86(+2.46%) |
May 13, 2019 | 35.82 | 36.25 | 34.86 | 34.91 | 1,554,141 | -1.79(-4.88%) |
May 10, 2019 | 36.20 | 36.82 | 35.52 | 36.70 | 1,630,800 | +0.42(+1.16%) |
May 09, 2019 | 36.03 | 36.50 | 35.48 | 36.28 | 992,631 | -0.07(-0.19%) |
May 08, 2019 | 36.24 | 36.62 | 35.71 | 36.35 | 763,490 | -0.11(-0.30%) |
May 07, 2019 | 36.83 | 37.45 | 36.03 | 36.46 | 1,779,887 | -0.65(-1.75%) |
May 06, 2019 | 36.06 | 37.23 | 35.70 | 37.11 | 1,616,109 | -0.21(-0.56%) |
May 03, 2019 | 36.16 | 37.95 | 35.86 | 37.32 | 3,505,800 | +1.45(+4.04%) |
May 02, 2019 | 34.88 | 35.92 | 34.53 | 35.87 | 2,826,343 | +1.13(+3.25%) |
May 01, 2019 | 35.87 | 36.14 | 34.69 | 34.74 | 5,016,569 | -0.91(-2.55%) |
Apr 30, 2019 | 38.10 | 39.47 | 35.65 | 35.65 | 6,432,833 | -4.06(-10.22%) |
Apr 29, 2019 | 40.26 | 40.27 | 39.17 | 39.71 | 3,236,408 | -0.37(-0.92%) |
Apr 26, 2019 | 39.21 | 40.30 | 38.87 | 40.08 | 2,660,400 | +0.93(+2.38%) |
Apr 25, 2019 | 38.83 | 39.23 | 38.50 | 39.15 | 1,515,380 | +0.17(+0.44%) |
Apr 24, 2019 | 39.00 | 39.14 | 38.70 | 38.98 | 1,411,771 | +0.08(+0.21%) |
Apr 23, 2019 | 38.19 | 38.96 | 38.05 | 38.90 | 1,242,333 | +0.77(+2.02%) |
Apr 22, 2019 | 37.59 | 38.35 | 37.10 | 38.13 | 1,164,727 | +0.33(+0.87%) |
Apr 18, 2019 | 37.61 | 37.88 | 36.92 | 37.80 | 945,400 | +0.16(+0.43%) |
Apr 17, 2019 | 38.19 | 38.39 | 37.30 | 37.64 | 2,100,994 | -0.55(-1.44%) |
Apr 16, 2019 | 38.07 | 39.02 | 37.97 | 38.19 | 1,837,352 | -0.04(-0.10%) |
Apr 15, 2019 | 37.43 | 38.42 | 37.37 | 38.23 | 1,582,752 | +0.91(+2.44%) |
Apr 12, 2019 | 37.64 | 37.85 | 37.06 | 37.32 | 839,200 | -0.29(-0.77%) |
Apr 11, 2019 | 37.51 | 37.81 | 37.34 | 37.61 | 1,286,855 | +0.33(+0.89%) |
Apr 10, 2019 | 36.91 | 37.32 | 36.78 | 37.28 | 1,575,465 | +0.30(+0.81%) |
Apr 09, 2019 | 37.22 | 37.69 | 36.88 | 36.98 | 1,415,636 | -0.28(-0.75%) |
Apr 08, 2019 | 37.12 | 37.53 | 36.81 | 37.26 | 1,019,911 | +0.24(+0.65%) |
Apr 05, 2019 | 37.55 | 37.80 | 36.84 | 37.02 | 1,544,100 | -0.36(-0.96%) |
Apr 04, 2019 | 38.86 | 38.97 | 36.88 | 37.38 | 2,513,313 | -1.49(-3.83%) |
Apr 03, 2019 | 38.45 | 39.12 | 38.12 | 38.87 | 2,118,059 | +0.59(+1.54%) |
Apr 02, 2019 | 37.92 | 38.40 | 37.48 | 38.28 | 1,374,759 | +0.53(+1.40%) |
Apr 01, 2019 | 38.07 | 38.07 | 37.08 | 37.75 | 2,055,355 | -0.37(-0.97%) |
Mar 29, 2019 | 38.09 | 38.55 | 37.82 | 38.12 | 4,444,800 | +0.38(+1.01%) |
Mar 28, 2019 | 37.15 | 37.96 | 36.94 | 37.74 | 1,746,991 | +0.70(+1.89%) |
Mar 27, 2019 | 38.17 | 38.29 | 36.19 | 37.04 | 5,748,003 | -1.27(-3.32%) |
Mar 26, 2019 | 38.00 | 38.47 | 37.63 | 38.31 | 2,528,924 | +1.02(+2.74%) |
Mar 25, 2019 | 36.59 | 37.65 | 36.07 | 37.29 | 3,705,309 | +0.53(+1.44%) |
Mar 22, 2019 | 39.56 | 39.56 | 36.64 | 36.76 | 14,251,800 | -2.90(-7.31%) |
Mar 21, 2019 | 40.40 | 40.87 | 39.50 | 39.66 | 6,510,687 | -1.27(-3.10%) |
Mar 20, 2019 | 41.39 | 41.49 | 40.72 | 40.93 | 1,212,560 | -0.57(-1.37%) |
Mar 19, 2019 | 41.12 | 41.69 | 40.93 | 41.50 | 841,854 | +0.28(+0.68%) |
Mar 18, 2019 | 41.07 | 41.50 | 40.65 | 41.22 | 891,673 | +0.13(+0.32%) |
Mar 15, 2019 | 41.66 | 41.66 | 40.89 | 41.09 | 1,366,600 | -0.14(-0.34%) |
Mar 14, 2019 | 40.70 | 41.34 | 40.60 | 41.23 | 1,425,924 | +0.53(+1.30%) |
Mar 13, 2019 | 40.30 | 40.95 | 40.10 | 40.70 | 999,423 | +0.43(+1.07%) |
Mar 12, 2019 | 40.20 | 40.62 | 39.69 | 40.27 | 1,369,549 | +0.11(+0.27%) |
Mar 11, 2019 | 39.54 | 40.20 | 39.35 | 40.16 | 1,454,317 | +0.70(+1.77%) |
Mar 08, 2019 | 38.85 | 39.73 | 38.50 | 39.46 | 1,125,900 | +0.17(+0.43%) |
Mar 07, 2019 | 39.64 | 39.77 | 39.08 | 39.29 | 866,635 | -0.31(-0.78%) |
Mar 06, 2019 | 39.78 | 39.79 | 39.02 | 39.60 | 1,028,991 | +0.12(+0.30%) |
Mar 05, 2019 | 39.44 | 39.67 | 38.75 | 39.48 | 1,250,638 | +0.24(+0.61%) |
Mar 04, 2019 | 40.40 | 40.41 | 38.14 | 39.24 | 1,882,900 | -1.18(-2.92%) |