Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.31 | 36.31 | 35.31 | 35.49 | 982,500 | -1.66(-4.47%) |
May 30, 2019 | 37.58 | 38.38 | 36.95 | 37.15 | 672,761 | -0.22(-0.59%) |
May 29, 2019 | 36.78 | 37.53 | 36.49 | 37.37 | 866,657 | -0.01(-0.03%) |
May 28, 2019 | 37.69 | 38.03 | 37.33 | 37.38 | 1,313,424 | -0.38(-1.01%) |
May 24, 2019 | 36.94 | 37.80 | 36.90 | 37.76 | 778,500 | +1.20(+3.28%) |
May 23, 2019 | 37.48 | 38.30 | 36.20 | 36.56 | 1,202,201 | -1.67(-4.37%) |
May 22, 2019 | 38.30 | 38.61 | 38.01 | 38.23 | 678,402 | -0.51(-1.32%) |
May 21, 2019 | 37.73 | 39.02 | 37.56 | 38.74 | 839,155 | +1.32(+3.53%) |
May 20, 2019 | 37.11 | 38.01 | 37.11 | 37.42 | 873,028 | +0.01(+0.03%) |
May 17, 2019 | 37.76 | 38.25 | 37.38 | 37.41 | 1,018,800 | -0.96(-2.50%) |
May 16, 2019 | 38.28 | 39.00 | 38.01 | 38.37 | 1,409,608 | +0.66(+1.75%) |
May 15, 2019 | 37.10 | 37.81 | 36.65 | 37.71 | 1,047,960 | -0.12(-0.32%) |
May 14, 2019 | 36.77 | 38.02 | 36.52 | 37.83 | 1,508,852 | +1.33(+3.64%) |
May 13, 2019 | 38.08 | 38.52 | 36.26 | 36.50 | 1,775,281 | -2.85(-7.24%) |
May 10, 2019 | 39.31 | 39.72 | 38.68 | 39.35 | 1,202,900 | -0.36(-0.91%) |
May 09, 2019 | 39.62 | 40.16 | 39.12 | 39.71 | 1,086,863 | -0.49(-1.22%) |
May 08, 2019 | 40.10 | 41.37 | 39.74 | 40.20 | 1,285,091 | +0.04(+0.10%) |
May 07, 2019 | 39.01 | 41.62 | 38.22 | 40.16 | 1,907,807 | -2.67(-6.23%) |
May 06, 2019 | 41.07 | 43.24 | 41.02 | 42.83 | 2,043,852 | +0.61(+1.44%) |
May 03, 2019 | 42.25 | 42.76 | 41.93 | 42.22 | 1,721,700 | +0.37(+0.88%) |
May 02, 2019 | 41.94 | 42.57 | 41.10 | 41.85 | 1,717,716 | -0.10(-0.24%) |
May 01, 2019 | 41.85 | 42.62 | 41.04 | 41.95 | 2,210,640 | +0.16(+0.38%) |
Apr 30, 2019 | 41.79 | 42.05 | 40.97 | 41.79 | 876,746 | +0.00(+0.00%) |
Apr 29, 2019 | 41.11 | 42.15 | 40.80 | 41.79 | 1,359,944 | +0.82(+2.00%) |
Apr 26, 2019 | 40.17 | 41.12 | 40.03 | 40.97 | 1,176,800 | +0.68(+1.69%) |
Apr 25, 2019 | 40.01 | 40.80 | 39.86 | 40.29 | 931,045 | +0.04(+0.10%) |
Apr 24, 2019 | 40.90 | 40.90 | 40.21 | 40.25 | 1,365,590 | -0.88(-2.14%) |
Apr 23, 2019 | 41.01 | 41.44 | 40.60 | 41.13 | 1,179,342 | +0.12(+0.29%) |
Apr 22, 2019 | 41.00 | 41.28 | 40.66 | 41.01 | 620,509 | -0.18(-0.44%) |
Apr 18, 2019 | 41.35 | 41.49 | 40.88 | 41.19 | 1,649,300 | -0.03(-0.07%) |
Apr 17, 2019 | 41.91 | 42.08 | 41.11 | 41.22 | 1,385,927 | -0.35(-0.84%) |
Apr 16, 2019 | 40.55 | 41.80 | 40.55 | 41.57 | 1,634,551 | +1.30(+3.23%) |
Apr 15, 2019 | 39.96 | 40.44 | 39.70 | 40.27 | 2,570,054 | +0.29(+0.73%) |
Apr 12, 2019 | 40.24 | 41.13 | 39.58 | 39.98 | 1,832,100 | +0.45(+1.14%) |
Apr 11, 2019 | 38.96 | 40.01 | 38.91 | 39.53 | 1,119,122 | +0.80(+2.07%) |
Apr 10, 2019 | 38.23 | 38.80 | 37.99 | 38.73 | 1,116,410 | +0.75(+1.97%) |
Apr 09, 2019 | 38.34 | 38.50 | 37.57 | 37.98 | 1,370,499 | -0.73(-1.89%) |
Apr 08, 2019 | 37.73 | 38.73 | 37.73 | 38.71 | 1,569,483 | +0.89(+2.35%) |
Apr 05, 2019 | 37.71 | 38.14 | 37.55 | 37.82 | 1,400,900 | +0.34(+0.91%) |
Apr 04, 2019 | 36.60 | 37.92 | 36.32 | 37.48 | 1,938,441 | +0.18(+0.48%) |
Apr 03, 2019 | 37.38 | 38.10 | 36.96 | 37.30 | 4,041,549 | +0.23(+0.62%) |
Apr 02, 2019 | 37.95 | 38.69 | 36.68 | 37.07 | 28,621,680 | -1.17(-3.06%) |
Apr 01, 2019 | 36.96 | 38.70 | 36.82 | 38.24 | 2,654,753 | +1.95(+5.37%) |
Mar 29, 2019 | 35.94 | 36.48 | 35.92 | 36.29 | 1,621,300 | +0.73(+2.05%) |
Mar 28, 2019 | 35.34 | 35.73 | 35.01 | 35.56 | 1,754,500 | +0.28(+0.79%) |
Mar 27, 2019 | 36.10 | 36.60 | 34.69 | 35.28 | 2,671,546 | -0.71(-1.97%) |
Mar 26, 2019 | 35.34 | 36.28 | 35.31 | 35.99 | 1,515,826 | +1.07(+3.06%) |
Mar 25, 2019 | 35.51 | 35.85 | 34.70 | 34.92 | 1,551,672 | -0.62(-1.74%) |
Mar 22, 2019 | 37.74 | 37.85 | 35.50 | 35.54 | 1,948,700 | -2.61(-6.84%) |
Mar 21, 2019 | 37.82 | 38.23 | 36.77 | 38.15 | 2,144,044 | +0.12(+0.32%) |
Mar 20, 2019 | 40.13 | 40.66 | 37.95 | 38.03 | 1,496,554 | -2.10(-5.23%) |
Mar 19, 2019 | 40.84 | 41.00 | 40.03 | 40.13 | 1,116,364 | -0.45(-1.11%) |
Mar 18, 2019 | 39.68 | 41.05 | 39.68 | 40.58 | 1,252,185 | +1.01(+2.55%) |
Mar 15, 2019 | 38.77 | 39.72 | 38.66 | 39.57 | 3,907,100 | +0.80(+2.06%) |
Mar 14, 2019 | 38.59 | 38.99 | 38.09 | 38.77 | 1,016,586 | +0.18(+0.47%) |
Mar 13, 2019 | 38.83 | 38.83 | 38.44 | 38.59 | 2,214,765 | -0.03(-0.08%) |
Mar 12, 2019 | 37.95 | 38.67 | 37.71 | 38.62 | 2,078,474 | +0.86(+2.28%) |
Mar 11, 2019 | 37.88 | 38.47 | 37.57 | 37.76 | 2,256,577 | +0.14(+0.37%) |
Mar 08, 2019 | 37.10 | 37.74 | 36.84 | 37.62 | 874,900 | +0.09(+0.24%) |
Mar 07, 2019 | 38.36 | 38.36 | 37.30 | 37.53 | 1,973,205 | -1.27(-3.27%) |
Mar 06, 2019 | 39.43 | 39.83 | 38.67 | 38.80 | 895,263 | -0.67(-1.70%) |
Mar 05, 2019 | 39.57 | 39.65 | 38.63 | 39.47 | 1,200,847 | +0.03(+0.08%) |
Mar 04, 2019 | 39.08 | 40.22 | 38.80 | 39.44 | 1,960,557 | +0.47(+1.21%) |