Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.90 | 37.85 | 36.76 | 36.97 | 8,852,750 | -0.61(-1.61%) |
May 30, 2019 | 37.25 | 37.85 | 37.21 | 37.58 | 6,944,016 | +0.36(+0.98%) |
May 29, 2019 | 36.30 | 37.52 | 36.12 | 37.21 | 6,389,294 | +0.67(+1.82%) |
May 28, 2019 | 37.21 | 37.36 | 35.88 | 36.55 | 8,273,955 | -0.61(-1.63%) |
May 24, 2019 | 37.95 | 38.26 | 37.13 | 37.15 | 3,864,446 | -0.54(-1.43%) |
May 23, 2019 | 37.19 | 37.73 | 36.83 | 37.69 | 6,266,914 | -0.11(-0.29%) |
May 22, 2019 | 37.42 | 38.38 | 37.27 | 37.80 | 5,930,251 | -0.06(-0.15%) |
May 21, 2019 | 37.30 | 38.00 | 37.05 | 37.86 | 6,349,320 | +1.11(+3.03%) |
May 20, 2019 | 37.18 | 37.77 | 36.37 | 36.75 | 8,332,624 | -1.55(-4.05%) |
May 17, 2019 | 38.50 | 39.26 | 38.20 | 38.30 | 5,010,732 | -0.84(-2.14%) |
May 16, 2019 | 39.01 | 39.34 | 38.55 | 39.13 | 6,822,795 | -0.33(-0.84%) |
May 15, 2019 | 38.50 | 39.76 | 38.37 | 39.46 | 7,383,515 | +0.52(+1.35%) |
May 14, 2019 | 38.73 | 39.10 | 38.41 | 38.94 | 9,193,002 | +0.48(+1.26%) |
May 13, 2019 | 39.43 | 39.86 | 38.13 | 38.46 | 10,523,108 | -2.59(-6.31%) |
May 10, 2019 | 41.10 | 41.37 | 40.00 | 41.05 | 7,224,221 | -0.06(-0.16%) |
May 09, 2019 | 41.20 | 41.45 | 39.91 | 41.11 | 9,821,897 | -0.99(-2.36%) |
May 08, 2019 | 41.37 | 43.26 | 41.28 | 42.10 | 9,188,592 | -1.20(-2.77%) |
May 07, 2019 | 44.04 | 44.06 | 42.64 | 43.30 | 12,419,551 | -0.97(-2.18%) |
May 06, 2019 | 44.49 | 44.79 | 44.10 | 44.27 | 8,188,289 | -2.07(-4.47%) |
May 03, 2019 | 46.30 | 46.39 | 45.77 | 46.34 | 2,994,003 | +0.29(+0.63%) |
May 02, 2019 | 45.52 | 46.62 | 45.13 | 46.05 | 4,269,639 | +0.53(+1.17%) |
May 01, 2019 | 46.30 | 46.53 | 45.48 | 45.52 | 5,646,198 | -0.43(-0.93%) |
Apr 30, 2019 | 45.90 | 46.00 | 45.33 | 45.94 | 4,277,300 | +0.54(+1.19%) |
Apr 29, 2019 | 45.19 | 45.66 | 45.14 | 45.41 | 2,815,537 | +0.14(+0.32%) |
Apr 26, 2019 | 44.16 | 45.29 | 43.74 | 45.26 | 3,214,461 | +0.43(+0.95%) |
Apr 25, 2019 | 44.85 | 45.20 | 43.97 | 44.84 | 4,821,311 | -0.63(-1.38%) |
Apr 24, 2019 | 44.83 | 45.98 | 44.81 | 45.46 | 4,918,234 | +0.31(+0.69%) |
Apr 23, 2019 | 44.95 | 45.65 | 44.87 | 45.15 | 5,001,699 | +0.26(+0.57%) |
Apr 22, 2019 | 45.28 | 45.41 | 44.84 | 44.89 | 5,487,681 | -0.51(-1.12%) |
Apr 18, 2019 | 45.87 | 45.95 | 45.08 | 45.40 | 5,243,365 | -0.26(-0.56%) |
Apr 17, 2019 | 46.12 | 46.12 | 44.64 | 45.66 | 9,842,897 | +0.69(+1.53%) |
Apr 16, 2019 | 44.22 | 45.02 | 44.19 | 44.97 | 10,725,522 | +1.00(+2.27%) |
Apr 15, 2019 | 43.85 | 44.18 | 43.59 | 43.97 | 6,925,944 | +0.11(+0.25%) |
Apr 12, 2019 | 43.87 | 44.10 | 43.53 | 43.86 | 4,538,727 | +0.64(+1.48%) |
Apr 11, 2019 | 43.28 | 43.41 | 42.78 | 43.22 | 4,099,773 | -0.13(-0.30%) |
Apr 10, 2019 | 42.72 | 43.44 | 42.43 | 43.35 | 4,904,200 | +0.62(+1.45%) |
Apr 09, 2019 | 43.08 | 43.13 | 42.57 | 42.73 | 5,395,728 | -0.53(-1.23%) |
Apr 08, 2019 | 42.73 | 43.35 | 42.29 | 43.26 | 6,031,528 | +0.52(+1.23%) |
Apr 05, 2019 | 42.12 | 42.87 | 42.00 | 42.74 | 6,249,120 | +0.76(+1.81%) |
Apr 04, 2019 | 41.51 | 42.17 | 41.48 | 41.98 | 7,623,894 | +0.45(+1.07%) |
Apr 03, 2019 | 41.18 | 42.02 | 40.77 | 41.53 | 9,236,656 | +1.19(+2.94%) |
Apr 02, 2019 | 40.21 | 40.41 | 39.79 | 40.35 | 8,837,652 | +0.12(+0.30%) |
Apr 01, 2019 | 38.70 | 40.31 | 38.69 | 40.23 | 8,995,725 | +2.07(+5.42%) |
Mar 29, 2019 | 37.75 | 38.29 | 37.69 | 38.16 | 5,681,453 | +0.83(+2.23%) |
Mar 28, 2019 | 37.51 | 37.90 | 36.81 | 37.33 | 6,509,034 | -0.10(-0.27%) |
Mar 27, 2019 | 38.77 | 38.96 | 37.33 | 37.43 | 7,513,368 | -1.32(-3.42%) |
Mar 26, 2019 | 38.94 | 39.28 | 38.54 | 38.75 | 2,828,695 | +0.20(+0.51%) |
Mar 25, 2019 | 39.04 | 39.22 | 38.18 | 38.55 | 4,187,974 | -0.74(-1.87%) |
Mar 22, 2019 | 39.88 | 40.18 | 39.28 | 39.29 | 4,385,885 | -0.90(-2.24%) |
Mar 21, 2019 | 38.74 | 40.33 | 38.74 | 40.19 | 3,768,261 | +1.43(+3.68%) |
Mar 20, 2019 | 39.68 | 39.89 | 38.48 | 38.76 | 3,494,707 | -0.84(-2.11%) |
Mar 19, 2019 | 39.42 | 39.71 | 39.30 | 39.60 | 3,711,786 | +0.35(+0.90%) |
Mar 18, 2019 | 39.53 | 39.75 | 38.99 | 39.25 | 4,982,964 | -0.35(-0.89%) |
Mar 15, 2019 | 38.95 | 39.97 | 38.79 | 39.60 | 6,555,239 | +0.97(+2.50%) |
Mar 14, 2019 | 39.11 | 39.31 | 38.60 | 38.64 | 4,343,138 | -0.49(-1.25%) |
Mar 13, 2019 | 39.91 | 40.05 | 39.09 | 39.12 | 5,420,246 | -0.57(-1.44%) |
Mar 12, 2019 | 40.07 | 40.07 | 39.56 | 39.69 | 2,424,188 | -0.23(-0.58%) |
Mar 11, 2019 | 39.37 | 40.08 | 39.22 | 39.92 | 2,932,555 | +0.80(+2.06%) |
Mar 08, 2019 | 38.38 | 39.28 | 38.20 | 39.12 | 3,918,446 | +0.28(+0.71%) |
Mar 07, 2019 | 39.53 | 39.57 | 38.75 | 38.84 | 4,639,014 | -0.93(-2.35%) |
Mar 06, 2019 | 40.20 | 40.51 | 39.74 | 39.78 | 3,943,209 | -0.36(-0.91%) |
Mar 05, 2019 | 40.66 | 40.71 | 40.12 | 40.14 | 3,963,159 | -0.60(-1.47%) |
Mar 04, 2019 | 41.09 | 41.20 | 40.29 | 40.74 | 3,563,138 | -0.03(-0.08%) |