Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.67 | 35.87 | 35.43 | 35.51 | 3,913,410 | -0.72(-1.99%) |
May 30, 2019 | 36.87 | 37.13 | 35.92 | 36.23 | 1,797,408 | -0.56(-1.53%) |
May 29, 2019 | 36.27 | 36.90 | 36.13 | 36.79 | 1,696,196 | +0.16(+0.45%) |
May 28, 2019 | 36.98 | 37.11 | 36.61 | 36.63 | 1,661,343 | -0.46(-1.24%) |
May 24, 2019 | 36.81 | 37.17 | 36.80 | 37.09 | 1,392,746 | +0.43(+1.18%) |
May 23, 2019 | 36.98 | 37.04 | 36.35 | 36.65 | 2,209,545 | -0.81(-2.15%) |
May 22, 2019 | 37.68 | 37.77 | 37.37 | 37.46 | 1,609,910 | -0.39(-1.03%) |
May 21, 2019 | 37.75 | 38.00 | 37.75 | 37.85 | 834,261 | +0.29(+0.79%) |
May 20, 2019 | 37.30 | 37.78 | 37.30 | 37.56 | 1,132,937 | +0.10(+0.28%) |
May 17, 2019 | 37.36 | 38.02 | 37.35 | 37.45 | 1,411,078 | -0.28(-0.74%) |
May 16, 2019 | 37.48 | 37.98 | 37.48 | 37.73 | 1,653,861 | +0.41(+1.09%) |
May 15, 2019 | 37.30 | 37.44 | 36.85 | 37.32 | 7,193,562 | -0.44(-1.17%) |
May 14, 2019 | 37.42 | 38.03 | 37.22 | 37.76 | 1,705,384 | +0.53(+1.42%) |
May 13, 2019 | 38.02 | 38.18 | 37.10 | 37.24 | 2,193,668 | -1.59(-4.09%) |
May 10, 2019 | 38.46 | 38.90 | 38.09 | 38.82 | 1,821,754 | +0.11(+0.29%) |
May 09, 2019 | 38.27 | 38.80 | 38.05 | 38.71 | 2,339,464 | -0.02(-0.04%) |
May 08, 2019 | 38.96 | 39.18 | 38.70 | 38.73 | 2,099,882 | -0.40(-1.02%) |
May 07, 2019 | 39.42 | 39.49 | 38.87 | 39.13 | 2,194,397 | -0.69(-1.72%) |
May 06, 2019 | 39.26 | 39.98 | 39.22 | 39.81 | 1,760,084 | -0.10(-0.24%) |
May 03, 2019 | 39.50 | 39.95 | 39.41 | 39.91 | 6,817,887 | +0.47(+1.19%) |
May 02, 2019 | 39.00 | 39.55 | 38.99 | 39.44 | 1,995,506 | +0.45(+1.16%) |
May 01, 2019 | 39.43 | 39.75 | 38.83 | 38.99 | 4,158,050 | -0.47(-1.19%) |
Apr 30, 2019 | 39.60 | 39.71 | 39.22 | 39.46 | 1,743,383 | -0.10(-0.24%) |
Apr 29, 2019 | 39.19 | 39.81 | 39.10 | 39.55 | 2,815,818 | +0.49(+1.27%) |
Apr 26, 2019 | 38.55 | 39.09 | 38.44 | 39.06 | 3,077,762 | +0.38(+0.99%) |
Apr 25, 2019 | 38.69 | 38.87 | 38.24 | 38.68 | 2,003,866 | -0.12(-0.31%) |
Apr 24, 2019 | 38.61 | 39.00 | 38.40 | 38.80 | 1,630,062 | -0.03(-0.07%) |
Apr 23, 2019 | 38.08 | 38.87 | 37.96 | 38.82 | 3,205,928 | +0.79(+2.08%) |
Apr 22, 2019 | 38.22 | 38.35 | 37.91 | 38.03 | 1,218,734 | -0.26(-0.68%) |
Apr 18, 2019 | 38.58 | 38.66 | 38.22 | 38.29 | 2,373,664 | -0.38(-0.99%) |
Apr 17, 2019 | 38.82 | 38.85 | 38.39 | 38.68 | 1,712,227 | -0.09(-0.22%) |
Apr 16, 2019 | 38.10 | 38.79 | 38.03 | 38.76 | 2,776,399 | +0.66(+1.73%) |
Apr 15, 2019 | 38.65 | 38.72 | 37.99 | 38.10 | 3,781,315 | -0.53(-1.37%) |
Apr 12, 2019 | 38.39 | 38.82 | 37.99 | 38.63 | 6,847,517 | +0.74(+1.95%) |
Apr 11, 2019 | 37.83 | 38.19 | 37.66 | 37.89 | 5,903,120 | +0.16(+0.44%) |
Apr 10, 2019 | 37.41 | 37.76 | 37.12 | 37.73 | 1,886,888 | +0.32(+0.86%) |
Apr 09, 2019 | 37.83 | 37.86 | 37.32 | 37.41 | 2,949,141 | -0.65(-1.71%) |
Apr 08, 2019 | 37.91 | 38.17 | 37.83 | 38.06 | 2,657,240 | +0.07(+0.18%) |
Apr 05, 2019 | 37.92 | 38.09 | 37.69 | 37.99 | 3,093,442 | +0.13(+0.34%) |
Apr 04, 2019 | 37.38 | 37.97 | 37.33 | 37.86 | 3,175,808 | +0.47(+1.25%) |
Apr 03, 2019 | 37.56 | 37.85 | 37.25 | 37.39 | 3,023,974 | +0.17(+0.47%) |
Apr 02, 2019 | 37.21 | 37.53 | 36.98 | 37.22 | 2,590,776 | -0.01(-0.02%) |
Apr 01, 2019 | 36.52 | 37.30 | 36.52 | 37.23 | 7,518,609 | +1.00(+2.75%) |
Mar 29, 2019 | 36.62 | 36.68 | 36.09 | 36.23 | 3,530,751 | -0.08(-0.22%) |
Mar 28, 2019 | 35.93 | 36.32 | 35.71 | 36.31 | 2,921,202 | +0.48(+1.33%) |
Mar 27, 2019 | 35.73 | 36.03 | 35.46 | 35.83 | 2,830,504 | +0.02(+0.05%) |
Mar 26, 2019 | 35.30 | 35.84 | 35.27 | 35.81 | 6,187,316 | +0.81(+2.30%) |
Mar 25, 2019 | 34.99 | 35.40 | 34.74 | 35.01 | 3,604,027 | -0.03(-0.07%) |
Mar 22, 2019 | 36.15 | 36.25 | 34.75 | 35.03 | 7,002,126 | -1.55(-4.24%) |
Mar 21, 2019 | 36.71 | 37.05 | 36.32 | 36.58 | 5,262,243 | -0.38(-1.03%) |
Mar 20, 2019 | 38.06 | 38.24 | 36.93 | 36.97 | 4,709,183 | -1.21(-3.18%) |
Mar 19, 2019 | 39.19 | 39.27 | 38.11 | 38.18 | 3,683,413 | -0.82(-2.11%) |
Mar 18, 2019 | 38.50 | 39.10 | 38.50 | 39.00 | 3,424,855 | +0.56(+1.47%) |
Mar 15, 2019 | 38.32 | 38.73 | 38.28 | 38.44 | 4,404,215 | +0.07(+0.19%) |
Mar 14, 2019 | 38.23 | 38.46 | 38.14 | 38.37 | 2,516,305 | +0.16(+0.41%) |
Mar 13, 2019 | 38.09 | 38.34 | 37.94 | 38.21 | 3,005,887 | +0.27(+0.71%) |
Mar 12, 2019 | 38.07 | 38.18 | 37.75 | 37.95 | 1,861,190 | -0.03(-0.07%) |
Mar 11, 2019 | 37.75 | 38.09 | 37.64 | 37.97 | 2,939,288 | +0.30(+0.80%) |
Mar 08, 2019 | 37.25 | 37.78 | 37.18 | 37.67 | 3,232,226 | +0.03(+0.09%) |
Mar 07, 2019 | 38.03 | 38.11 | 37.41 | 37.64 | 2,903,180 | -0.60(-1.58%) |
Mar 06, 2019 | 38.90 | 39.07 | 38.16 | 38.24 | 3,541,968 | -0.79(-2.01%) |
Mar 05, 2019 | 39.05 | 39.19 | 38.55 | 39.03 | 1,766,964 | -0.06(-0.15%) |
Mar 04, 2019 | 39.23 | 39.59 | 38.74 | 39.09 | 2,122,423 | -0.16(-0.40%) |