Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.50 | 38.77 | 37.45 | 38.37 | 3,605,941 | +0.68(+1.81%) |
May 30, 2019 | 37.34 | 37.75 | 37.24 | 37.69 | 3,110,005 | +0.51(+1.37%) |
May 29, 2019 | 36.92 | 37.43 | 36.90 | 37.18 | 4,141,601 | +0.07(+0.18%) |
May 28, 2019 | 37.02 | 37.89 | 36.98 | 37.12 | 6,666,382 | +0.20(+0.55%) |
May 24, 2019 | 38.23 | 38.23 | 36.81 | 36.92 | 3,572,575 | -0.79(-2.09%) |
May 23, 2019 | 37.75 | 38.29 | 37.47 | 37.70 | 3,467,429 | -0.54(-1.40%) |
May 22, 2019 | 39.22 | 39.57 | 38.12 | 38.24 | 3,466,640 | -1.23(-3.13%) |
May 21, 2019 | 39.16 | 39.47 | 38.75 | 39.47 | 2,780,020 | +0.56(+1.45%) |
May 20, 2019 | 39.33 | 39.70 | 38.78 | 38.91 | 2,816,913 | -0.71(-1.79%) |
May 17, 2019 | 39.75 | 39.79 | 39.15 | 39.61 | 3,747,261 | -1.21(-2.97%) |
May 16, 2019 | 40.58 | 41.50 | 40.57 | 40.83 | 2,815,164 | +0.30(+0.73%) |
May 15, 2019 | 40.65 | 40.85 | 40.51 | 40.53 | 3,188,661 | -0.11(-0.26%) |
May 14, 2019 | 40.91 | 40.98 | 40.18 | 40.64 | 3,100,506 | -0.14(-0.35%) |
May 13, 2019 | 42.05 | 42.07 | 40.49 | 40.78 | 4,392,855 | -2.10(-4.91%) |
May 10, 2019 | 42.62 | 43.03 | 42.37 | 42.88 | 4,282,524 | +0.13(+0.31%) |
May 09, 2019 | 43.59 | 43.59 | 42.49 | 42.75 | 2,972,455 | -1.20(-2.72%) |
May 08, 2019 | 44.18 | 44.38 | 43.62 | 43.95 | 2,191,216 | -0.24(-0.54%) |
May 07, 2019 | 44.15 | 44.62 | 43.93 | 44.18 | 2,413,300 | -0.28(-0.62%) |
May 06, 2019 | 43.66 | 44.57 | 43.66 | 44.46 | 2,172,289 | -0.82(-1.82%) |
May 03, 2019 | 45.23 | 46.15 | 45.12 | 45.28 | 2,403,559 | +0.21(+0.47%) |
May 02, 2019 | 43.52 | 46.14 | 43.47 | 45.07 | 3,784,771 | +1.56(+3.58%) |
May 01, 2019 | 45.39 | 45.75 | 43.28 | 43.52 | 4,519,196 | -1.94(-4.27%) |
Apr 30, 2019 | 43.66 | 45.82 | 43.12 | 45.46 | 10,166,131 | +2.67(+6.23%) |
Apr 29, 2019 | 43.03 | 43.13 | 42.42 | 42.79 | 3,569,518 | -0.27(-0.62%) |
Apr 26, 2019 | 42.70 | 43.18 | 42.58 | 43.06 | 1,903,541 | +0.33(+0.78%) |
Apr 25, 2019 | 42.42 | 42.84 | 41.98 | 42.72 | 1,633,774 | +0.63(+1.50%) |
Apr 24, 2019 | 42.32 | 42.72 | 41.98 | 42.09 | 2,831,421 | -0.29(-0.68%) |
Apr 23, 2019 | 42.37 | 42.57 | 42.07 | 42.38 | 2,889,627 | -0.09(-0.20%) |
Apr 22, 2019 | 43.09 | 43.18 | 42.26 | 42.46 | 1,247,744 | -0.79(-1.83%) |
Apr 18, 2019 | 42.65 | 43.38 | 42.45 | 43.26 | 1,761,829 | +0.86(+2.03%) |
Apr 17, 2019 | 43.49 | 43.62 | 42.18 | 42.40 | 1,638,095 | +0.08(+0.18%) |
Apr 16, 2019 | 41.96 | 42.43 | 41.80 | 42.32 | 1,990,542 | +0.49(+1.17%) |
Apr 15, 2019 | 42.40 | 42.45 | 41.82 | 41.83 | 1,887,284 | -0.72(-1.69%) |
Apr 12, 2019 | 42.08 | 42.92 | 42.06 | 42.55 | 3,281,441 | +0.78(+1.88%) |
Apr 11, 2019 | 42.09 | 42.20 | 41.49 | 41.77 | 5,095,874 | +0.08(+0.18%) |
Apr 10, 2019 | 41.92 | 42.08 | 40.67 | 41.69 | 3,128,404 | -0.08(-0.18%) |
Apr 09, 2019 | 41.99 | 42.29 | 41.62 | 41.77 | 2,162,218 | -0.45(-1.06%) |
Apr 08, 2019 | 42.55 | 42.55 | 42.18 | 42.21 | 1,673,719 | -0.49(-1.14%) |
Apr 05, 2019 | 42.77 | 42.94 | 42.44 | 42.70 | 1,885,134 | +0.12(+0.29%) |
Apr 04, 2019 | 43.40 | 43.40 | 42.36 | 42.58 | 2,175,429 | -0.76(-1.74%) |
Apr 03, 2019 | 43.69 | 44.17 | 43.08 | 43.33 | 2,359,295 | -0.10(-0.22%) |
Apr 02, 2019 | 43.60 | 43.62 | 43.25 | 43.43 | 1,667,201 | -0.17(-0.39%) |
Apr 01, 2019 | 43.09 | 43.87 | 42.85 | 43.60 | 3,064,609 | +0.66(+1.54%) |
Mar 29, 2019 | 42.07 | 42.97 | 42.03 | 42.94 | 2,695,141 | +1.11(+2.65%) |
Mar 28, 2019 | 42.27 | 42.48 | 41.19 | 41.83 | 2,590,722 | -0.41(-0.97%) |
Mar 27, 2019 | 41.55 | 42.47 | 41.44 | 42.24 | 2,584,336 | +0.80(+1.94%) |
Mar 26, 2019 | 41.40 | 41.91 | 41.14 | 41.44 | 2,045,678 | +0.03(+0.07%) |
Mar 25, 2019 | 41.38 | 41.53 | 40.95 | 41.41 | 2,006,582 | -0.12(-0.30%) |
Mar 22, 2019 | 41.02 | 41.74 | 40.96 | 41.54 | 3,960,299 | +0.20(+0.49%) |
Mar 21, 2019 | 41.28 | 41.84 | 41.04 | 41.34 | 1,560,862 | +0.04(+0.09%) |
Mar 20, 2019 | 41.36 | 41.66 | 40.68 | 41.30 | 2,287,551 | -0.30(-0.71%) |
Mar 19, 2019 | 41.77 | 42.13 | 41.55 | 41.59 | 3,044,507 | +0.00(+0.00%) |
Mar 18, 2019 | 41.20 | 42.02 | 40.22 | 41.59 | 6,840,778 | +0.76(+1.87%) |
Mar 15, 2019 | 39.62 | 40.92 | 39.51 | 40.83 | 7,928,756 | +1.49(+3.79%) |
Mar 14, 2019 | 39.35 | 39.45 | 38.97 | 39.34 | 4,010,177 | +0.13(+0.34%) |
Mar 13, 2019 | 38.81 | 39.47 | 38.81 | 39.20 | 3,430,787 | -0.13(-0.34%) |
Mar 12, 2019 | 39.22 | 40.01 | 39.20 | 39.34 | 2,466,862 | +0.36(+0.93%) |
Mar 11, 2019 | 38.55 | 39.24 | 38.51 | 38.97 | 2,201,646 | +0.44(+1.14%) |
Mar 08, 2019 | 38.97 | 39.01 | 38.22 | 38.53 | 2,189,057 | -0.55(-1.42%) |
Mar 07, 2019 | 39.68 | 39.77 | 38.97 | 39.09 | 2,048,196 | -0.72(-1.80%) |
Mar 06, 2019 | 39.91 | 40.67 | 39.62 | 39.81 | 3,332,179 | +0.03(+0.07%) |
Mar 05, 2019 | 39.20 | 40.16 | 38.94 | 39.78 | 3,098,681 | +0.64(+1.64%) |
Mar 04, 2019 | 39.92 | 39.97 | 38.81 | 39.14 | 2,012,419 | -0.45(-1.14%) |