Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.03 | 43.65 | 42.85 | 43.02 | 3,076,200 | -0.68(-1.56%) |
May 30, 2019 | 42.65 | 44.09 | 42.65 | 43.70 | 3,300,992 | +1.17(+2.75%) |
May 29, 2019 | 42.84 | 43.10 | 41.84 | 42.53 | 2,915,742 | +0.85(+2.04%) |
May 28, 2019 | 42.05 | 42.53 | 41.64 | 41.68 | 3,295,773 | -0.18(-0.43%) |
May 24, 2019 | 42.00 | 42.35 | 41.56 | 41.86 | 3,505,000 | +0.35(+0.84%) |
May 23, 2019 | 41.83 | 42.12 | 40.51 | 41.51 | 4,995,658 | -0.74(-1.75%) |
May 22, 2019 | 41.38 | 42.60 | 41.38 | 42.25 | 4,778,303 | +0.64(+1.54%) |
May 21, 2019 | 40.57 | 41.97 | 40.57 | 41.61 | 3,027,820 | +1.24(+3.07%) |
May 20, 2019 | 39.66 | 41.32 | 39.45 | 40.37 | 3,450,267 | +0.12(+0.30%) |
May 17, 2019 | 38.66 | 40.79 | 38.60 | 40.25 | 3,828,200 | +1.12(+2.86%) |
May 16, 2019 | 38.27 | 39.85 | 38.21 | 39.13 | 5,154,524 | +0.57(+1.48%) |
May 15, 2019 | 37.33 | 39.09 | 37.12 | 38.56 | 4,816,813 | +1.66(+4.50%) |
May 14, 2019 | 36.24 | 37.64 | 35.75 | 36.90 | 3,905,476 | +1.04(+2.90%) |
May 13, 2019 | 35.13 | 36.88 | 34.55 | 35.86 | 4,680,805 | -0.14(-0.39%) |
May 10, 2019 | 38.80 | 39.80 | 35.08 | 36.00 | 20,064,500 | +1.73(+5.05%) |
May 09, 2019 | 34.31 | 35.00 | 33.67 | 34.27 | 6,309,680 | -0.58(-1.66%) |
May 08, 2019 | 33.62 | 35.17 | 33.55 | 34.85 | 3,436,168 | +1.04(+3.08%) |
May 07, 2019 | 33.92 | 34.44 | 33.32 | 33.81 | 2,436,931 | -0.62(-1.80%) |
May 06, 2019 | 32.92 | 35.23 | 32.64 | 34.43 | 3,927,556 | +0.58(+1.71%) |
May 03, 2019 | 32.51 | 33.94 | 32.27 | 33.85 | 2,963,800 | +1.52(+4.70%) |
May 02, 2019 | 32.50 | 32.81 | 31.75 | 32.33 | 3,540,391 | -0.16(-0.49%) |
May 01, 2019 | 33.55 | 33.63 | 32.48 | 32.49 | 2,405,349 | -0.91(-2.72%) |
Apr 30, 2019 | 33.83 | 33.98 | 32.85 | 33.40 | 6,857,307 | -0.53(-1.56%) |
Apr 29, 2019 | 34.13 | 34.58 | 33.75 | 33.93 | 3,169,612 | -0.32(-0.93%) |
Apr 26, 2019 | 34.17 | 34.35 | 33.73 | 34.25 | 1,566,500 | +0.14(+0.41%) |
Apr 25, 2019 | 34.82 | 34.82 | 33.67 | 34.11 | 2,057,158 | -0.46(-1.33%) |
Apr 24, 2019 | 35.59 | 35.86 | 34.14 | 34.57 | 3,410,608 | -1.10(-3.08%) |
Apr 23, 2019 | 35.08 | 36.42 | 34.97 | 35.67 | 2,409,933 | +0.75(+2.15%) |
Apr 22, 2019 | 36.20 | 36.24 | 34.87 | 34.92 | 2,664,010 | -1.36(-3.75%) |
Apr 18, 2019 | 36.83 | 37.01 | 35.85 | 36.28 | 1,744,000 | -0.70(-1.89%) |
Apr 17, 2019 | 38.24 | 38.36 | 36.79 | 36.98 | 1,502,072 | -1.19(-3.12%) |
Apr 16, 2019 | 37.59 | 38.41 | 37.53 | 38.17 | 1,339,555 | +0.70(+1.87%) |
Apr 15, 2019 | 37.24 | 37.83 | 37.23 | 37.47 | 1,807,950 | +0.05(+0.13%) |
Apr 12, 2019 | 37.41 | 37.70 | 37.06 | 37.42 | 1,440,700 | +0.32(+0.86%) |
Apr 11, 2019 | 36.98 | 37.36 | 36.34 | 37.10 | 2,042,001 | +0.02(+0.05%) |
Apr 10, 2019 | 36.87 | 37.45 | 36.75 | 37.08 | 1,159,421 | -0.10(-0.27%) |
Apr 09, 2019 | 37.56 | 37.82 | 36.95 | 37.18 | 1,780,895 | -0.41(-1.09%) |
Apr 08, 2019 | 38.56 | 38.94 | 37.45 | 37.59 | 3,486,497 | +0.32(+0.86%) |
Apr 05, 2019 | 37.35 | 37.74 | 36.94 | 37.27 | 1,546,000 | +0.14(+0.38%) |
Apr 04, 2019 | 37.38 | 37.56 | 36.43 | 37.13 | 1,966,854 | -0.06(-0.16%) |
Apr 03, 2019 | 36.29 | 37.97 | 36.23 | 37.19 | 3,891,526 | +1.01(+2.79%) |
Apr 02, 2019 | 35.36 | 36.38 | 34.82 | 36.18 | 2,314,155 | +0.87(+2.46%) |
Apr 01, 2019 | 35.04 | 35.59 | 34.85 | 35.31 | 1,432,520 | +0.57(+1.64%) |
Mar 29, 2019 | 34.67 | 35.15 | 33.80 | 34.74 | 2,981,100 | +0.48(+1.40%) |
Mar 28, 2019 | 35.31 | 35.63 | 34.18 | 34.26 | 2,421,534 | -1.01(-2.86%) |
Mar 27, 2019 | 35.73 | 36.66 | 35.02 | 35.27 | 3,348,036 | -0.16(-0.45%) |
Mar 26, 2019 | 36.06 | 36.51 | 34.98 | 35.43 | 2,164,193 | -0.43(-1.20%) |
Mar 25, 2019 | 35.44 | 36.37 | 35.04 | 35.86 | 1,648,531 | +0.15(+0.42%) |
Mar 22, 2019 | 35.93 | 36.86 | 35.60 | 35.71 | 2,282,400 | -0.51(-1.41%) |
Mar 21, 2019 | 35.58 | 36.25 | 35.05 | 36.22 | 1,681,701 | +0.60(+1.68%) |
Mar 20, 2019 | 38.01 | 38.07 | 35.46 | 35.62 | 3,390,932 | -1.98(-5.27%) |
Mar 19, 2019 | 37.82 | 38.23 | 37.39 | 37.60 | 2,257,524 | -0.22(-0.58%) |
Mar 18, 2019 | 37.80 | 38.05 | 37.30 | 37.82 | 1,904,756 | +0.12(+0.32%) |
Mar 15, 2019 | 36.78 | 37.85 | 36.70 | 37.70 | 4,589,700 | -0.40(-1.05%) |
Mar 14, 2019 | 39.39 | 39.39 | 37.99 | 38.10 | 1,814,615 | -1.36(-3.45%) |
Mar 13, 2019 | 39.87 | 39.87 | 39.14 | 39.46 | 1,515,615 | -0.30(-0.75%) |
Mar 12, 2019 | 40.33 | 40.40 | 39.03 | 39.76 | 2,712,184 | -0.34(-0.85%) |
Mar 11, 2019 | 38.61 | 40.64 | 38.51 | 40.10 | 2,769,599 | +1.71(+4.45%) |
Mar 08, 2019 | 37.08 | 38.64 | 36.97 | 38.39 | 2,804,400 | +0.85(+2.26%) |
Mar 07, 2019 | 38.37 | 38.37 | 37.24 | 37.54 | 4,404,013 | -0.82(-2.14%) |
Mar 06, 2019 | 39.60 | 39.65 | 37.76 | 38.36 | 1,888,175 | -1.23(-3.11%) |
Mar 05, 2019 | 39.92 | 39.92 | 38.74 | 39.59 | 1,863,102 | -0.36(-0.90%) |
Mar 04, 2019 | 40.67 | 40.67 | 39.40 | 39.95 | 2,615,270 | -0.41(-1.02%) |