Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.25 | 37.85 | 37.05 | 37.74 | 8,851,307 | -1.42(-3.64%) |
May 30, 2019 | 38.69 | 39.43 | 38.69 | 39.16 | 4,289,150 | +0.55(+1.43%) |
May 29, 2019 | 37.83 | 38.66 | 37.70 | 38.61 | 3,949,755 | +0.54(+1.41%) |
May 28, 2019 | 38.36 | 38.54 | 37.90 | 38.07 | 4,076,792 | -0.44(-1.14%) |
May 24, 2019 | 38.92 | 38.92 | 38.10 | 38.51 | 4,417,465 | -0.16(-0.41%) |
May 23, 2019 | 38.57 | 38.87 | 38.40 | 38.67 | 2,975,242 | -0.27(-0.70%) |
May 22, 2019 | 39.16 | 39.30 | 38.78 | 38.94 | 2,271,045 | -0.25(-0.65%) |
May 21, 2019 | 39.28 | 39.40 | 38.72 | 39.20 | 6,031,747 | -0.04(-0.11%) |
May 20, 2019 | 38.95 | 39.46 | 38.89 | 39.24 | 2,440,465 | +0.35(+0.90%) |
May 17, 2019 | 38.61 | 39.31 | 38.53 | 38.89 | 3,543,025 | -0.21(-0.54%) |
May 16, 2019 | 39.15 | 39.38 | 38.92 | 39.10 | 3,074,972 | -0.05(-0.13%) |
May 15, 2019 | 38.76 | 39.32 | 38.61 | 39.16 | 3,497,812 | +0.07(+0.18%) |
May 14, 2019 | 38.83 | 39.21 | 38.62 | 39.09 | 4,053,465 | +0.46(+1.18%) |
May 13, 2019 | 38.50 | 38.73 | 38.15 | 38.63 | 5,211,217 | -0.58(-1.48%) |
May 10, 2019 | 38.72 | 39.34 | 38.20 | 39.21 | 4,619,102 | +0.40(+1.02%) |
May 09, 2019 | 38.60 | 39.02 | 38.06 | 38.81 | 6,280,858 | -0.26(-0.65%) |
May 08, 2019 | 39.26 | 39.48 | 39.05 | 39.07 | 4,252,520 | -0.47(-1.18%) |
May 07, 2019 | 39.66 | 39.95 | 39.23 | 39.53 | 3,891,703 | -0.65(-1.62%) |
May 06, 2019 | 39.47 | 40.24 | 39.47 | 40.18 | 3,431,974 | -0.26(-0.65%) |
May 03, 2019 | 40.26 | 40.57 | 40.15 | 40.45 | 3,414,287 | +0.48(+1.21%) |
May 02, 2019 | 40.17 | 40.31 | 39.83 | 39.96 | 3,635,829 | -0.21(-0.53%) |
May 01, 2019 | 40.71 | 41.04 | 40.06 | 40.18 | 3,896,391 | -0.40(-1.00%) |
Apr 30, 2019 | 40.45 | 40.73 | 40.08 | 40.58 | 3,604,072 | -0.06(-0.15%) |
Apr 29, 2019 | 40.96 | 40.96 | 40.49 | 40.64 | 2,667,346 | -0.26(-0.64%) |
Apr 26, 2019 | 40.88 | 41.23 | 40.73 | 40.91 | 2,249,731 | +0.10(+0.24%) |
Apr 25, 2019 | 40.32 | 40.83 | 40.11 | 40.81 | 2,957,521 | +0.22(+0.54%) |
Apr 24, 2019 | 40.73 | 40.92 | 40.28 | 40.59 | 3,823,929 | -0.42(-1.03%) |
Apr 23, 2019 | 41.12 | 41.25 | 40.69 | 41.01 | 3,536,473 | -0.38(-0.91%) |
Apr 22, 2019 | 41.34 | 41.50 | 41.26 | 41.39 | 1,487,518 | -0.05(-0.13%) |
Apr 18, 2019 | 41.48 | 41.70 | 41.20 | 41.44 | 1,923,223 | -0.04(-0.11%) |
Apr 17, 2019 | 41.27 | 41.61 | 40.91 | 41.49 | 4,134,033 | +0.47(+1.16%) |
Apr 16, 2019 | 40.57 | 41.08 | 40.51 | 41.01 | 3,709,000 | +0.33(+0.80%) |
Apr 15, 2019 | 40.75 | 40.87 | 40.41 | 40.69 | 4,056,107 | -0.21(-0.52%) |
Apr 12, 2019 | 40.93 | 41.21 | 40.75 | 40.90 | 3,810,622 | +0.15(+0.37%) |
Apr 11, 2019 | 40.83 | 40.93 | 40.47 | 40.75 | 3,464,642 | -0.24(-0.58%) |
Apr 10, 2019 | 41.20 | 41.30 | 40.93 | 40.98 | 2,851,464 | +0.04(+0.09%) |
Apr 09, 2019 | 41.17 | 41.25 | 40.82 | 40.95 | 4,236,321 | -0.16(-0.39%) |
Apr 08, 2019 | 40.53 | 41.30 | 40.50 | 41.11 | 3,899,991 | +0.62(+1.54%) |
Apr 05, 2019 | 39.69 | 40.58 | 39.69 | 40.48 | 7,119,030 | +0.98(+2.49%) |
Apr 04, 2019 | 38.74 | 39.52 | 38.74 | 39.50 | 5,608,370 | +0.61(+1.56%) |
Apr 03, 2019 | 39.00 | 39.25 | 38.71 | 38.89 | 5,684,857 | +0.06(+0.16%) |
Apr 02, 2019 | 39.45 | 39.51 | 38.62 | 38.83 | 3,149,408 | -0.37(-0.94%) |
Apr 01, 2019 | 38.70 | 39.38 | 38.63 | 39.20 | 6,056,049 | +0.87(+2.27%) |
Mar 29, 2019 | 38.38 | 38.55 | 38.00 | 38.33 | 5,375,608 | +0.17(+0.44%) |
Mar 28, 2019 | 38.22 | 38.29 | 37.74 | 38.16 | 4,427,956 | -0.08(-0.21%) |
Mar 27, 2019 | 38.26 | 38.55 | 38.05 | 38.24 | 4,238,907 | -0.43(-1.11%) |
Mar 26, 2019 | 38.69 | 38.87 | 38.50 | 38.67 | 2,972,358 | +0.05(+0.14%) |
Mar 25, 2019 | 38.13 | 38.78 | 38.13 | 38.62 | 3,700,277 | +0.55(+1.43%) |
Mar 22, 2019 | 39.03 | 39.35 | 38.06 | 38.07 | 6,116,762 | -1.56(-3.93%) |
Mar 21, 2019 | 39.52 | 39.86 | 39.39 | 39.63 | 6,341,417 | +0.11(+0.29%) |
Mar 20, 2019 | 38.76 | 39.73 | 38.58 | 39.52 | 8,388,598 | +0.98(+2.56%) |
Mar 19, 2019 | 38.73 | 38.85 | 38.38 | 38.53 | 3,865,791 | -0.06(-0.16%) |
Mar 18, 2019 | 38.18 | 38.77 | 38.18 | 38.59 | 4,742,423 | +0.64(+1.69%) |
Mar 15, 2019 | 37.62 | 38.06 | 37.62 | 37.95 | 4,877,942 | +0.55(+1.46%) |
Mar 14, 2019 | 37.31 | 37.53 | 37.02 | 37.41 | 4,089,417 | -0.11(-0.30%) |
Mar 13, 2019 | 37.66 | 37.70 | 37.24 | 37.52 | 3,459,821 | +0.10(+0.26%) |
Mar 12, 2019 | 37.59 | 37.95 | 37.33 | 37.42 | 3,911,784 | +0.10(+0.26%) |
Mar 11, 2019 | 37.13 | 37.48 | 37.13 | 37.33 | 2,944,049 | +0.42(+1.14%) |
Mar 08, 2019 | 36.67 | 37.01 | 36.37 | 36.90 | 5,158,732 | +0.18(+0.48%) |
Mar 07, 2019 | 37.27 | 37.30 | 36.63 | 36.73 | 4,912,317 | -0.51(-1.37%) |
Mar 06, 2019 | 37.47 | 37.81 | 37.12 | 37.24 | 4,426,879 | -0.45(-1.19%) |
Mar 05, 2019 | 37.96 | 38.00 | 37.64 | 37.69 | 4,118,607 | -0.18(-0.46%) |
Mar 04, 2019 | 38.09 | 38.16 | 37.60 | 37.86 | 3,112,428 | -0.20(-0.53%) |