Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.30 | 35.60 | 35.24 | 35.52 | 24,731,008 | -0.11(-0.30%) |
May 30, 2019 | 35.54 | 35.69 | 35.48 | 35.62 | 20,299,488 | +0.01(+0.02%) |
May 29, 2019 | 35.32 | 35.63 | 35.28 | 35.61 | 28,809,932 | +0.31(+0.87%) |
May 28, 2019 | 35.54 | 35.63 | 35.29 | 35.31 | 23,083,916 | +0.18(+0.50%) |
May 24, 2019 | 35.39 | 35.42 | 35.10 | 35.13 | 23,818,186 | -0.17(-0.47%) |
May 23, 2019 | 35.21 | 35.35 | 35.11 | 35.30 | 37,510,668 | -0.44(-1.23%) |
May 22, 2019 | 35.70 | 35.82 | 35.61 | 35.74 | 24,467,088 | -0.20(-0.56%) |
May 21, 2019 | 35.89 | 35.97 | 35.75 | 35.94 | 27,916,268 | +0.39(+1.09%) |
May 20, 2019 | 35.57 | 35.75 | 35.45 | 35.55 | 31,229,920 | -0.49(-1.37%) |
May 17, 2019 | 35.93 | 36.26 | 35.90 | 36.05 | 56,445,544 | -0.61(-1.66%) |
May 16, 2019 | 36.65 | 36.93 | 36.63 | 36.65 | 32,694,594 | +0.17(+0.46%) |
May 15, 2019 | 36.29 | 36.57 | 36.27 | 36.49 | 40,048,484 | +0.18(+0.48%) |
May 14, 2019 | 36.33 | 36.49 | 36.19 | 36.31 | 48,176,688 | +0.57(+1.60%) |
May 13, 2019 | 35.81 | 35.90 | 35.47 | 35.74 | 78,889,616 | -1.19(-3.22%) |
May 10, 2019 | 36.74 | 37.10 | 36.31 | 36.93 | 48,787,088 | +0.24(+0.65%) |
May 09, 2019 | 36.48 | 36.97 | 36.14 | 36.69 | 59,640,952 | -0.63(-1.70%) |
May 08, 2019 | 37.35 | 37.60 | 37.19 | 37.32 | 45,744,000 | -0.12(-0.33%) |
May 07, 2019 | 37.81 | 37.86 | 37.21 | 37.44 | 57,465,072 | -1.04(-2.70%) |
May 06, 2019 | 38.00 | 38.59 | 37.95 | 38.48 | 54,003,096 | -1.03(-2.61%) |
May 03, 2019 | 39.31 | 39.56 | 39.28 | 39.51 | 28,385,028 | +0.70(+1.79%) |
May 02, 2019 | 39.00 | 39.09 | 38.72 | 38.82 | 26,021,318 | -0.14(-0.36%) |
May 01, 2019 | 39.31 | 39.57 | 38.93 | 38.96 | 34,607,696 | -0.18(-0.47%) |
Apr 30, 2019 | 39.17 | 39.29 | 38.96 | 39.14 | 26,398,136 | -0.24(-0.60%) |
Apr 29, 2019 | 39.37 | 39.42 | 39.31 | 39.38 | 17,675,934 | +0.14(+0.36%) |
Apr 26, 2019 | 39.19 | 39.25 | 39.04 | 39.24 | 22,338,982 | +0.23(+0.59%) |
Apr 25, 2019 | 38.93 | 39.01 | 38.76 | 39.01 | 28,822,374 | -0.25(-0.63%) |
Apr 24, 2019 | 39.62 | 39.62 | 39.17 | 39.26 | 38,279,852 | -0.60(-1.50%) |
Apr 23, 2019 | 39.80 | 39.97 | 39.75 | 39.85 | 20,732,082 | -0.01(-0.02%) |
Apr 22, 2019 | 39.67 | 39.92 | 39.62 | 39.86 | 24,822,292 | -0.37(-0.92%) |
Apr 18, 2019 | 40.07 | 40.32 | 40.00 | 40.23 | 33,603,380 | +0.06(+0.15%) |
Apr 17, 2019 | 40.38 | 40.43 | 40.13 | 40.17 | 30,537,638 | +0.05(+0.13%) |
Apr 16, 2019 | 40.12 | 40.14 | 39.97 | 40.12 | 33,122,512 | +0.59(+1.49%) |
Apr 15, 2019 | 39.75 | 39.76 | 39.44 | 39.53 | 32,290,944 | -0.45(-1.12%) |
Apr 12, 2019 | 40.03 | 40.08 | 39.93 | 39.98 | 25,454,924 | +0.48(+1.23%) |
Apr 11, 2019 | 39.62 | 39.62 | 39.38 | 39.49 | 28,606,000 | -0.55(-1.38%) |
Apr 10, 2019 | 40.00 | 40.11 | 39.90 | 40.05 | 21,226,414 | -0.08(-0.20%) |
Apr 09, 2019 | 40.18 | 40.20 | 40.06 | 40.13 | 16,398,500 | -0.09(-0.22%) |
Apr 08, 2019 | 40.19 | 40.30 | 40.06 | 40.22 | 30,809,714 | -0.12(-0.31%) |
Apr 05, 2019 | 40.24 | 40.44 | 40.16 | 40.34 | 33,409,814 | +0.28(+0.70%) |
Apr 04, 2019 | 39.82 | 40.07 | 39.78 | 40.06 | 53,405,016 | +0.41(+1.04%) |
Apr 03, 2019 | 39.77 | 40.04 | 39.54 | 39.64 | 46,594,032 | +0.28(+0.72%) |
Apr 02, 2019 | 39.46 | 39.47 | 39.20 | 39.36 | 24,541,044 | -0.21(-0.53%) |
Apr 01, 2019 | 39.45 | 39.58 | 39.34 | 39.57 | 32,154,258 | +0.62(+1.60%) |
Mar 29, 2019 | 38.91 | 39.05 | 38.74 | 38.95 | 41,726,152 | +0.39(+1.00%) |
Mar 28, 2019 | 38.39 | 38.58 | 38.29 | 38.56 | 29,007,962 | +0.30(+0.78%) |
Mar 27, 2019 | 38.37 | 38.42 | 38.10 | 38.26 | 24,736,836 | -0.07(-0.18%) |
Mar 26, 2019 | 38.33 | 38.42 | 38.17 | 38.33 | 28,898,252 | +0.06(+0.16%) |
Mar 25, 2019 | 38.13 | 38.38 | 38.10 | 38.27 | 23,376,024 | -0.08(-0.21%) |
Mar 22, 2019 | 38.83 | 38.90 | 38.34 | 38.35 | 47,365,628 | -1.14(-2.90%) |
Mar 21, 2019 | 39.04 | 39.49 | 39.03 | 39.49 | 34,551,244 | -0.01(-0.02%) |
Mar 20, 2019 | 39.34 | 39.93 | 39.12 | 39.50 | 47,160,120 | -0.24(-0.60%) |
Mar 19, 2019 | 39.76 | 39.86 | 39.58 | 39.74 | 31,847,748 | +0.16(+0.40%) |
Mar 18, 2019 | 39.59 | 39.68 | 39.44 | 39.58 | 35,437,024 | +0.47(+1.19%) |
Mar 15, 2019 | 38.94 | 39.19 | 38.92 | 39.12 | 32,093,490 | +0.54(+1.39%) |
Mar 14, 2019 | 38.62 | 38.65 | 38.42 | 38.58 | 22,097,432 | -0.12(-0.32%) |
Mar 13, 2019 | 38.73 | 38.83 | 38.64 | 38.70 | 19,598,314 | -0.11(-0.27%) |
Mar 12, 2019 | 38.73 | 38.85 | 38.61 | 38.81 | 32,046,138 | +0.45(+1.17%) |
Mar 11, 2019 | 38.04 | 38.44 | 38.04 | 38.36 | 30,425,304 | +0.75(+1.99%) |
Mar 08, 2019 | 37.55 | 37.71 | 37.40 | 37.61 | 46,754,464 | -0.69(-1.79%) |
Mar 07, 2019 | 38.78 | 38.78 | 38.22 | 38.30 | 53,550,800 | -0.87(-2.22%) |
Mar 06, 2019 | 39.46 | 39.49 | 39.16 | 39.17 | 39,627,216 | -0.40(-1.00%) |
Mar 05, 2019 | 39.30 | 39.61 | 39.18 | 39.56 | 31,873,252 | +0.48(+1.24%) |
Mar 04, 2019 | 39.36 | 39.36 | 38.71 | 39.08 | 42,546,148 | +0.22(+0.57%) |