Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.03 | 36.41 | 36.00 | 36.32 | 95,518,048 | +0.12(+0.35%) |
May 30, 2019 | 36.12 | 36.34 | 36.08 | 36.20 | 78,038,256 | +0.20(+0.55%) |
May 29, 2019 | 35.63 | 36.02 | 35.58 | 36.00 | 91,964,200 | +0.23(+0.65%) |
May 28, 2019 | 36.02 | 36.06 | 35.70 | 35.77 | 110,283,872 | +0.12(+0.35%) |
May 24, 2019 | 35.88 | 35.93 | 35.61 | 35.64 | 63,713,860 | +0.04(+0.10%) |
May 23, 2019 | 35.58 | 35.76 | 35.46 | 35.61 | 97,210,304 | -0.46(-1.29%) |
May 22, 2019 | 36.21 | 36.24 | 36.04 | 36.07 | 49,447,988 | -0.18(-0.49%) |
May 21, 2019 | 36.04 | 36.26 | 35.95 | 36.25 | 67,061,768 | +0.45(+1.27%) |
May 20, 2019 | 35.82 | 35.95 | 35.66 | 35.79 | 60,311,432 | -0.15(-0.42%) |
May 17, 2019 | 36.00 | 36.25 | 35.91 | 35.95 | 94,119,144 | -0.66(-1.80%) |
May 16, 2019 | 36.73 | 36.95 | 36.59 | 36.61 | 67,363,192 | -0.18(-0.48%) |
May 15, 2019 | 36.59 | 36.85 | 36.44 | 36.79 | 88,590,104 | +0.07(+0.19%) |
May 14, 2019 | 36.70 | 36.85 | 36.56 | 36.71 | 100,206,632 | +0.51(+1.40%) |
May 13, 2019 | 36.29 | 36.46 | 36.03 | 36.21 | 173,359,296 | -1.25(-3.33%) |
May 10, 2019 | 37.34 | 37.57 | 36.88 | 37.45 | 101,259,632 | +0.22(+0.60%) |
May 09, 2019 | 36.98 | 37.41 | 36.71 | 37.23 | 146,659,792 | -0.60(-1.58%) |
May 08, 2019 | 37.99 | 38.15 | 37.81 | 37.83 | 82,433,928 | -0.05(-0.14%) |
May 07, 2019 | 38.24 | 38.24 | 37.66 | 37.88 | 105,569,936 | -0.76(-1.96%) |
May 06, 2019 | 38.22 | 38.71 | 38.18 | 38.64 | 90,758,496 | -0.81(-2.06%) |
May 03, 2019 | 39.27 | 39.51 | 39.22 | 39.45 | 63,486,220 | +0.46(+1.19%) |
May 02, 2019 | 38.99 | 39.12 | 38.77 | 38.99 | 59,518,344 | +0.09(+0.23%) |
May 01, 2019 | 39.27 | 39.57 | 38.85 | 38.90 | 110,544,616 | -0.29(-0.75%) |
Apr 30, 2019 | 39.12 | 39.28 | 38.93 | 39.19 | 77,984,280 | -0.04(-0.09%) |
Apr 29, 2019 | 39.26 | 39.30 | 39.15 | 39.23 | 38,554,000 | +0.08(+0.21%) |
Apr 26, 2019 | 38.94 | 39.22 | 38.94 | 39.15 | 62,140,772 | +0.15(+0.39%) |
Apr 25, 2019 | 38.81 | 39.01 | 38.69 | 39.00 | 68,556,896 | -0.05(-0.14%) |
Apr 24, 2019 | 39.32 | 39.33 | 38.93 | 39.05 | 77,293,784 | -0.54(-1.35%) |
Apr 23, 2019 | 39.43 | 39.66 | 39.39 | 39.59 | 36,796,136 | +0.09(+0.23%) |
Apr 22, 2019 | 39.38 | 39.54 | 39.31 | 39.50 | 40,269,820 | -0.26(-0.65%) |
Apr 18, 2019 | 39.64 | 39.84 | 39.52 | 39.76 | 63,483,752 | -0.03(-0.07%) |
Apr 17, 2019 | 39.94 | 40.01 | 39.68 | 39.78 | 63,812,856 | +0.12(+0.29%) |
Apr 16, 2019 | 39.54 | 39.72 | 39.54 | 39.67 | 49,158,972 | +0.29(+0.75%) |
Apr 15, 2019 | 39.54 | 39.56 | 39.22 | 39.37 | 42,544,396 | -0.21(-0.52%) |
Apr 12, 2019 | 39.68 | 39.72 | 39.49 | 39.58 | 61,304,632 | +0.29(+0.73%) |
Apr 11, 2019 | 39.44 | 39.46 | 39.19 | 39.29 | 61,817,552 | -0.43(-1.08%) |
Apr 10, 2019 | 39.70 | 39.83 | 39.62 | 39.72 | 57,319,756 | +0.19(+0.47%) |
Apr 09, 2019 | 39.64 | 39.66 | 39.50 | 39.53 | 55,514,828 | -0.08(-0.20%) |
Apr 08, 2019 | 39.42 | 39.65 | 39.35 | 39.61 | 33,858,992 | +0.00(+0.00%) |
Apr 05, 2019 | 39.42 | 39.63 | 39.38 | 39.61 | 56,446,044 | +0.33(+0.84%) |
Apr 04, 2019 | 39.06 | 39.38 | 39.04 | 39.28 | 52,710,456 | +0.21(+0.55%) |
Apr 03, 2019 | 39.18 | 39.38 | 39.02 | 39.07 | 82,537,504 | +0.27(+0.69%) |
Apr 02, 2019 | 38.96 | 38.98 | 38.68 | 38.80 | 54,574,972 | -0.12(-0.32%) |
Apr 01, 2019 | 38.81 | 38.96 | 38.72 | 38.93 | 78,968,848 | +0.63(+1.65%) |
Mar 29, 2019 | 38.32 | 38.36 | 38.11 | 38.29 | 78,950,472 | +0.39(+1.04%) |
Mar 28, 2019 | 37.78 | 37.95 | 37.64 | 37.90 | 46,013,036 | +0.25(+0.66%) |
Mar 27, 2019 | 37.86 | 37.95 | 37.53 | 37.65 | 81,600,984 | -0.41(-1.08%) |
Mar 26, 2019 | 38.07 | 38.17 | 37.86 | 38.06 | 64,050,788 | +0.12(+0.31%) |
Mar 25, 2019 | 37.78 | 38.06 | 37.74 | 37.95 | 59,723,172 | +0.09(+0.24%) |
Mar 22, 2019 | 38.41 | 38.50 | 37.82 | 37.86 | 132,949,728 | -1.14(-2.93%) |
Mar 21, 2019 | 38.74 | 39.01 | 38.65 | 39.00 | 80,020,368 | +0.05(+0.14%) |
Mar 20, 2019 | 38.76 | 39.27 | 38.49 | 38.94 | 101,634,384 | +0.06(+0.16%) |
Mar 19, 2019 | 38.91 | 39.02 | 38.79 | 38.88 | 59,619,668 | +0.02(+0.05%) |
Mar 18, 2019 | 38.71 | 38.88 | 38.66 | 38.86 | 47,242,288 | +0.43(+1.11%) |
Mar 15, 2019 | 38.23 | 38.49 | 38.20 | 38.44 | 156,771,904 | +0.55(+1.46%) |
Mar 14, 2019 | 37.93 | 37.95 | 37.73 | 37.88 | 65,524,628 | -0.21(-0.54%) |
Mar 13, 2019 | 38.06 | 38.14 | 37.96 | 38.09 | 68,860,496 | +0.04(+0.12%) |
Mar 12, 2019 | 38.04 | 38.14 | 37.97 | 38.04 | 47,889,628 | +0.20(+0.52%) |
Mar 11, 2019 | 37.48 | 37.89 | 37.48 | 37.85 | 70,594,544 | +0.70(+1.87%) |
Mar 08, 2019 | 36.97 | 37.18 | 36.93 | 37.15 | 109,552,792 | -0.27(-0.72%) |
Mar 07, 2019 | 37.90 | 37.91 | 37.36 | 37.42 | 93,492,216 | -0.70(-1.85%) |
Mar 06, 2019 | 38.36 | 38.41 | 38.06 | 38.12 | 68,636,832 | -0.21(-0.56%) |
Mar 05, 2019 | 38.14 | 38.40 | 38.06 | 38.34 | 61,171,400 | +0.37(+0.99%) |
Mar 04, 2019 | 38.11 | 38.17 | 37.63 | 37.96 | 105,546,120 | +0.05(+0.14%) |