Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.49 | 38.76 | 37.45 | 38.37 | 3,606,638 | +0.68(+1.81%) |
May 30, 2019 | 37.33 | 37.74 | 37.23 | 37.68 | 3,110,607 | +0.51(+1.37%) |
May 29, 2019 | 36.92 | 37.43 | 36.89 | 37.18 | 4,142,402 | +0.07(+0.18%) |
May 28, 2019 | 37.01 | 37.89 | 36.98 | 37.11 | 6,667,672 | +0.20(+0.55%) |
May 24, 2019 | 38.22 | 38.22 | 36.80 | 36.91 | 3,573,267 | -0.79(-2.09%) |
May 23, 2019 | 37.74 | 38.29 | 37.46 | 37.69 | 3,468,100 | -0.54(-1.40%) |
May 22, 2019 | 39.21 | 39.56 | 38.11 | 38.23 | 3,467,310 | -1.23(-3.13%) |
May 21, 2019 | 39.15 | 39.46 | 38.75 | 39.46 | 2,780,558 | +0.56(+1.45%) |
May 20, 2019 | 39.32 | 39.70 | 38.77 | 38.90 | 2,817,458 | -0.71(-1.79%) |
May 17, 2019 | 39.74 | 39.78 | 39.14 | 39.61 | 3,747,986 | -1.21(-2.97%) |
May 16, 2019 | 40.57 | 41.49 | 40.56 | 40.82 | 2,815,709 | +0.30(+0.73%) |
May 15, 2019 | 40.64 | 40.84 | 40.50 | 40.52 | 3,189,278 | -0.11(-0.26%) |
May 14, 2019 | 40.91 | 40.97 | 40.18 | 40.63 | 3,101,106 | -0.14(-0.35%) |
May 13, 2019 | 42.04 | 42.06 | 40.49 | 40.77 | 4,393,705 | -2.10(-4.91%) |
May 10, 2019 | 42.61 | 43.02 | 42.36 | 42.88 | 4,283,353 | +0.13(+0.31%) |
May 09, 2019 | 43.58 | 43.58 | 42.48 | 42.74 | 2,973,030 | -1.19(-2.72%) |
May 08, 2019 | 44.18 | 44.37 | 43.62 | 43.94 | 2,191,641 | -0.24(-0.54%) |
May 07, 2019 | 44.14 | 44.62 | 43.92 | 44.18 | 2,413,768 | -0.28(-0.62%) |
May 06, 2019 | 43.65 | 44.56 | 43.65 | 44.45 | 2,172,709 | -0.82(-1.82%) |
May 03, 2019 | 45.22 | 46.15 | 45.11 | 45.28 | 2,404,025 | +0.21(+0.47%) |
May 02, 2019 | 43.52 | 46.14 | 43.46 | 45.06 | 3,785,503 | +1.56(+3.58%) |
May 01, 2019 | 45.38 | 45.74 | 43.27 | 43.51 | 4,520,071 | -1.94(-4.27%) |
Apr 30, 2019 | 43.65 | 45.81 | 43.11 | 45.45 | 10,168,098 | +2.67(+6.23%) |
Apr 29, 2019 | 43.02 | 43.12 | 42.41 | 42.78 | 3,570,209 | -0.27(-0.62%) |
Apr 26, 2019 | 42.69 | 43.17 | 42.57 | 43.05 | 1,903,910 | +0.33(+0.78%) |
Apr 25, 2019 | 42.42 | 42.83 | 41.97 | 42.71 | 1,634,090 | +0.63(+1.50%) |
Apr 24, 2019 | 42.31 | 42.71 | 41.97 | 42.08 | 2,831,969 | -0.29(-0.68%) |
Apr 23, 2019 | 42.36 | 42.56 | 42.06 | 42.37 | 2,890,186 | -0.09(-0.20%) |
Apr 22, 2019 | 43.09 | 43.17 | 42.25 | 42.46 | 1,247,986 | -0.79(-1.83%) |
Apr 18, 2019 | 42.65 | 43.37 | 42.45 | 43.25 | 1,762,170 | +0.86(+2.03%) |
Apr 17, 2019 | 43.48 | 43.61 | 42.17 | 42.39 | 1,638,412 | +0.08(+0.18%) |
Apr 16, 2019 | 41.95 | 42.43 | 41.80 | 42.31 | 1,990,927 | +0.49(+1.17%) |
Apr 15, 2019 | 42.39 | 42.45 | 41.81 | 41.82 | 1,887,649 | -0.72(-1.69%) |
Apr 12, 2019 | 42.07 | 42.91 | 42.05 | 42.54 | 3,282,076 | +0.78(+1.88%) |
Apr 11, 2019 | 42.08 | 42.19 | 41.48 | 41.76 | 5,096,860 | +0.08(+0.18%) |
Apr 10, 2019 | 41.91 | 42.07 | 40.66 | 41.68 | 3,129,009 | -0.08(-0.18%) |
Apr 09, 2019 | 41.99 | 42.28 | 41.61 | 41.76 | 2,162,637 | -0.45(-1.06%) |
Apr 08, 2019 | 42.54 | 42.54 | 42.17 | 42.21 | 1,674,043 | -0.49(-1.14%) |
Apr 05, 2019 | 42.76 | 42.93 | 42.44 | 42.69 | 1,885,499 | +0.12(+0.29%) |
Apr 04, 2019 | 43.39 | 43.39 | 42.35 | 42.57 | 2,175,850 | -0.76(-1.74%) |
Apr 03, 2019 | 43.68 | 44.16 | 43.07 | 43.33 | 2,359,752 | -0.10(-0.22%) |
Apr 02, 2019 | 43.59 | 43.61 | 43.24 | 43.42 | 1,667,524 | -0.17(-0.39%) |
Apr 01, 2019 | 43.09 | 43.86 | 42.84 | 43.59 | 3,065,202 | +0.66(+1.54%) |
Mar 29, 2019 | 42.06 | 42.96 | 42.02 | 42.93 | 2,695,663 | +1.11(+2.65%) |
Mar 28, 2019 | 42.26 | 42.47 | 41.18 | 41.82 | 2,591,223 | -0.41(-0.97%) |
Mar 27, 2019 | 41.54 | 42.46 | 41.43 | 42.24 | 2,584,836 | +0.80(+1.94%) |
Mar 26, 2019 | 41.39 | 41.90 | 41.14 | 41.43 | 2,046,074 | +0.03(+0.07%) |
Mar 25, 2019 | 41.37 | 41.52 | 40.94 | 41.40 | 2,006,970 | -0.12(-0.30%) |
Mar 22, 2019 | 41.01 | 41.73 | 40.95 | 41.53 | 3,961,065 | +0.20(+0.49%) |
Mar 21, 2019 | 41.27 | 41.83 | 41.03 | 41.33 | 1,561,164 | +0.04(+0.09%) |
Mar 20, 2019 | 41.36 | 41.65 | 40.68 | 41.29 | 2,287,994 | -0.30(-0.71%) |
Mar 19, 2019 | 41.76 | 42.12 | 41.54 | 41.59 | 3,045,097 | +0.00(+0.00%) |
Mar 18, 2019 | 41.19 | 42.02 | 40.21 | 41.59 | 6,842,102 | +0.76(+1.87%) |
Mar 15, 2019 | 39.62 | 40.92 | 39.50 | 40.82 | 7,930,291 | +1.49(+3.79%) |
Mar 14, 2019 | 39.34 | 39.44 | 38.97 | 39.33 | 4,010,954 | +0.13(+0.34%) |
Mar 13, 2019 | 38.80 | 39.46 | 38.80 | 39.20 | 3,431,451 | -0.13(-0.34%) |
Mar 12, 2019 | 39.21 | 40.00 | 39.20 | 39.33 | 2,467,340 | +0.36(+0.93%) |
Mar 11, 2019 | 38.55 | 39.23 | 38.51 | 38.97 | 2,202,072 | +0.44(+1.14%) |
Mar 08, 2019 | 38.97 | 39.00 | 38.21 | 38.53 | 2,189,480 | -0.55(-1.42%) |
Mar 07, 2019 | 39.67 | 39.76 | 38.97 | 39.08 | 2,048,592 | -0.72(-1.80%) |
Mar 06, 2019 | 39.90 | 40.66 | 39.62 | 39.80 | 3,332,824 | +0.03(+0.07%) |
Mar 05, 2019 | 39.20 | 40.15 | 38.93 | 39.77 | 3,099,281 | +0.64(+1.64%) |
Mar 04, 2019 | 39.91 | 39.96 | 38.80 | 39.13 | 2,012,808 | -0.45(-1.14%) |