Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.31 | 35.61 | 35.25 | 35.53 | 24,722,570 | -0.11(-0.30%) |
May 30, 2019 | 35.55 | 35.71 | 35.49 | 35.64 | 20,292,562 | +0.01(+0.02%) |
May 29, 2019 | 35.33 | 35.64 | 35.29 | 35.63 | 28,800,102 | +0.31(+0.87%) |
May 28, 2019 | 35.55 | 35.64 | 35.30 | 35.32 | 23,076,040 | +0.18(+0.50%) |
May 24, 2019 | 35.40 | 35.43 | 35.12 | 35.14 | 23,810,058 | -0.17(-0.47%) |
May 23, 2019 | 35.22 | 35.36 | 35.12 | 35.31 | 37,497,868 | -0.44(-1.23%) |
May 22, 2019 | 35.71 | 35.84 | 35.62 | 35.75 | 24,458,740 | -0.20(-0.56%) |
May 21, 2019 | 35.90 | 35.98 | 35.76 | 35.95 | 27,906,742 | +0.39(+1.09%) |
May 20, 2019 | 35.58 | 35.76 | 35.46 | 35.56 | 31,219,264 | -0.49(-1.37%) |
May 17, 2019 | 35.94 | 36.27 | 35.91 | 36.06 | 56,426,284 | -0.61(-1.66%) |
May 16, 2019 | 36.66 | 36.95 | 36.65 | 36.66 | 32,683,438 | +0.17(+0.46%) |
May 15, 2019 | 36.30 | 36.59 | 36.28 | 36.50 | 40,034,820 | +0.18(+0.48%) |
May 14, 2019 | 36.34 | 36.50 | 36.21 | 36.32 | 48,160,252 | +0.57(+1.60%) |
May 13, 2019 | 35.82 | 35.92 | 35.49 | 35.75 | 78,862,696 | -1.19(-3.22%) |
May 10, 2019 | 36.75 | 37.11 | 36.32 | 36.94 | 48,770,444 | +0.24(+0.65%) |
May 09, 2019 | 36.49 | 36.98 | 36.15 | 36.70 | 59,620,604 | -0.63(-1.70%) |
May 08, 2019 | 37.36 | 37.62 | 37.20 | 37.33 | 45,728,392 | -0.12(-0.33%) |
May 07, 2019 | 37.83 | 37.88 | 37.22 | 37.46 | 57,445,464 | -1.04(-2.70%) |
May 06, 2019 | 38.01 | 38.60 | 37.97 | 38.50 | 53,984,672 | -1.03(-2.61%) |
May 03, 2019 | 39.32 | 39.57 | 39.30 | 39.53 | 28,375,342 | +0.70(+1.79%) |
May 02, 2019 | 39.01 | 39.11 | 38.74 | 38.83 | 26,012,438 | -0.14(-0.36%) |
May 01, 2019 | 39.32 | 39.59 | 38.94 | 38.97 | 34,595,888 | -0.18(-0.47%) |
Apr 30, 2019 | 39.18 | 39.31 | 38.97 | 39.16 | 26,389,128 | -0.24(-0.60%) |
Apr 29, 2019 | 39.38 | 39.44 | 39.32 | 39.39 | 17,669,904 | +0.14(+0.36%) |
Apr 26, 2019 | 39.20 | 39.27 | 39.05 | 39.25 | 22,331,360 | +0.23(+0.59%) |
Apr 25, 2019 | 38.94 | 39.02 | 38.77 | 39.02 | 28,812,540 | -0.25(-0.63%) |
Apr 24, 2019 | 39.63 | 39.63 | 39.18 | 39.27 | 38,266,792 | -0.60(-1.50%) |
Apr 23, 2019 | 39.82 | 39.98 | 39.77 | 39.87 | 20,725,008 | -0.01(-0.02%) |
Apr 22, 2019 | 39.68 | 39.93 | 39.63 | 39.88 | 24,813,824 | -0.37(-0.92%) |
Apr 18, 2019 | 40.09 | 40.33 | 40.02 | 40.25 | 33,591,916 | +0.06(+0.15%) |
Apr 17, 2019 | 40.40 | 40.44 | 40.14 | 40.19 | 30,527,220 | +0.05(+0.13%) |
Apr 16, 2019 | 40.13 | 40.15 | 39.98 | 40.13 | 33,111,212 | +0.59(+1.49%) |
Apr 15, 2019 | 39.76 | 39.77 | 39.45 | 39.54 | 32,279,928 | -0.45(-1.12%) |
Apr 12, 2019 | 40.04 | 40.10 | 39.94 | 39.99 | 25,446,238 | +0.48(+1.23%) |
Apr 11, 2019 | 39.63 | 39.63 | 39.39 | 39.51 | 28,596,240 | -0.55(-1.38%) |
Apr 10, 2019 | 40.02 | 40.12 | 39.91 | 40.06 | 21,219,172 | -0.08(-0.20%) |
Apr 09, 2019 | 40.19 | 40.21 | 40.07 | 40.14 | 16,392,905 | -0.09(-0.22%) |
Apr 08, 2019 | 40.20 | 40.32 | 40.07 | 40.23 | 30,799,202 | -0.12(-0.31%) |
Apr 05, 2019 | 40.26 | 40.45 | 40.18 | 40.35 | 33,398,416 | +0.28(+0.70%) |
Apr 04, 2019 | 39.83 | 40.09 | 39.80 | 40.07 | 53,386,792 | +0.41(+1.04%) |
Apr 03, 2019 | 39.78 | 40.05 | 39.55 | 39.66 | 46,578,132 | +0.28(+0.72%) |
Apr 02, 2019 | 39.47 | 39.48 | 39.21 | 39.38 | 24,532,670 | -0.21(-0.53%) |
Apr 01, 2019 | 39.46 | 39.60 | 39.36 | 39.59 | 32,143,288 | +0.62(+1.60%) |
Mar 29, 2019 | 38.93 | 39.07 | 38.75 | 38.96 | 41,711,916 | +0.39(+1.00%) |
Mar 28, 2019 | 38.40 | 38.59 | 38.30 | 38.57 | 28,998,066 | +0.30(+0.78%) |
Mar 27, 2019 | 38.38 | 38.43 | 38.11 | 38.28 | 24,728,396 | -0.07(-0.18%) |
Mar 26, 2019 | 38.35 | 38.43 | 38.18 | 38.35 | 28,888,392 | +0.06(+0.16%) |
Mar 25, 2019 | 38.14 | 38.39 | 38.12 | 38.28 | 23,368,048 | -0.08(-0.21%) |
Mar 22, 2019 | 38.84 | 38.91 | 38.35 | 38.36 | 47,349,464 | -1.14(-2.90%) |
Mar 21, 2019 | 39.05 | 39.51 | 39.04 | 39.51 | 34,539,456 | -0.01(-0.02%) |
Mar 20, 2019 | 39.36 | 39.94 | 39.13 | 39.52 | 47,144,028 | -0.24(-0.60%) |
Mar 19, 2019 | 39.77 | 39.88 | 39.60 | 39.75 | 31,836,882 | +0.16(+0.40%) |
Mar 18, 2019 | 39.60 | 39.69 | 39.45 | 39.60 | 35,424,932 | +0.47(+1.19%) |
Mar 15, 2019 | 38.95 | 39.20 | 38.94 | 39.13 | 32,082,540 | +0.54(+1.39%) |
Mar 14, 2019 | 38.64 | 38.66 | 38.43 | 38.59 | 22,089,892 | -0.12(-0.32%) |
Mar 13, 2019 | 38.74 | 38.84 | 38.65 | 38.72 | 19,591,626 | -0.11(-0.27%) |
Mar 12, 2019 | 38.74 | 38.87 | 38.62 | 38.82 | 32,035,204 | +0.45(+1.17%) |
Mar 11, 2019 | 38.06 | 38.45 | 38.06 | 38.37 | 30,414,922 | +0.75(+1.99%) |
Mar 08, 2019 | 37.56 | 37.72 | 37.41 | 37.62 | 46,738,512 | -0.69(-1.79%) |
Mar 07, 2019 | 38.79 | 38.79 | 38.23 | 38.31 | 53,532,528 | -0.87(-2.22%) |
Mar 06, 2019 | 39.47 | 39.50 | 39.17 | 39.18 | 39,613,696 | -0.40(-1.00%) |
Mar 05, 2019 | 39.31 | 39.62 | 39.19 | 39.58 | 31,862,376 | +0.48(+1.24%) |
Mar 04, 2019 | 39.38 | 39.38 | 38.72 | 39.09 | 42,531,632 | +0.22(+0.57%) |