Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.07 | 37.61 | 37.01 | 37.48 | 5,614,458 | -0.65(-1.70%) |
May 30, 2019 | 38.34 | 38.40 | 38.11 | 38.12 | 2,845,024 | -0.30(-0.77%) |
May 29, 2019 | 38.16 | 38.45 | 38.01 | 38.42 | 6,550,663 | -0.80(-2.05%) |
May 28, 2019 | 39.55 | 39.76 | 39.15 | 39.22 | 5,472,459 | +0.60(+1.54%) |
May 24, 2019 | 38.58 | 38.74 | 38.37 | 38.63 | 3,559,445 | +0.61(+1.60%) |
May 23, 2019 | 38.05 | 38.14 | 37.66 | 38.02 | 3,711,880 | -0.44(-1.14%) |
May 22, 2019 | 38.67 | 38.75 | 38.41 | 38.46 | 3,304,860 | -0.20(-0.52%) |
May 21, 2019 | 38.45 | 38.71 | 38.31 | 38.66 | 2,053,958 | +0.01(+0.03%) |
May 20, 2019 | 38.74 | 39.05 | 38.56 | 38.65 | 3,541,959 | -0.14(-0.37%) |
May 17, 2019 | 38.71 | 39.04 | 38.53 | 38.79 | 5,080,881 | +0.12(+0.30%) |
May 16, 2019 | 38.37 | 38.91 | 38.14 | 38.67 | 6,126,406 | +0.96(+2.56%) |
May 15, 2019 | 37.41 | 37.92 | 37.32 | 37.71 | 2,555,131 | -0.11(-0.29%) |
May 14, 2019 | 37.67 | 38.07 | 37.53 | 37.82 | 3,736,555 | +0.84(+2.27%) |
May 13, 2019 | 37.32 | 37.43 | 36.82 | 36.98 | 5,257,078 | -1.11(-2.90%) |
May 10, 2019 | 37.55 | 38.20 | 37.32 | 38.09 | 4,284,999 | +0.73(+1.96%) |
May 09, 2019 | 37.15 | 37.53 | 37.04 | 37.36 | 4,318,850 | +0.05(+0.12%) |
May 08, 2019 | 37.39 | 37.66 | 37.24 | 37.31 | 3,915,759 | -0.40(-1.06%) |
May 07, 2019 | 38.00 | 38.05 | 37.37 | 37.71 | 4,422,526 | +0.14(+0.36%) |
May 06, 2019 | 37.25 | 37.62 | 37.12 | 37.58 | 3,575,878 | -0.54(-1.43%) |
May 03, 2019 | 37.69 | 38.19 | 37.69 | 38.12 | 3,701,496 | +0.96(+2.58%) |
May 02, 2019 | 37.28 | 37.31 | 36.99 | 37.16 | 5,712,972 | -0.32(-0.86%) |
May 01, 2019 | 38.04 | 38.14 | 37.07 | 37.48 | 4,721,241 | -0.62(-1.63%) |
Apr 30, 2019 | 38.03 | 38.28 | 37.85 | 38.11 | 3,374,737 | -0.25(-0.66%) |
Apr 29, 2019 | 38.33 | 38.42 | 38.13 | 38.36 | 2,647,284 | -0.01(-0.02%) |
Apr 26, 2019 | 38.35 | 38.51 | 38.26 | 38.36 | 3,953,754 | -0.03(-0.07%) |
Apr 25, 2019 | 38.33 | 38.62 | 38.07 | 38.39 | 3,716,359 | -0.06(-0.15%) |
Apr 24, 2019 | 38.80 | 38.92 | 38.29 | 38.45 | 3,945,874 | -0.76(-1.93%) |
Apr 23, 2019 | 39.13 | 39.51 | 39.11 | 39.21 | 2,171,359 | -0.17(-0.44%) |
Apr 22, 2019 | 39.21 | 39.42 | 39.01 | 39.38 | 2,440,104 | +0.06(+0.16%) |
Apr 18, 2019 | 39.19 | 39.42 | 39.04 | 39.32 | 2,152,546 | +0.20(+0.51%) |
Apr 17, 2019 | 38.77 | 39.17 | 38.71 | 39.11 | 5,257,438 | +0.08(+0.20%) |
Apr 16, 2019 | 40.11 | 40.16 | 38.66 | 39.04 | 8,969,542 | -1.37(-3.39%) |
Apr 15, 2019 | 40.34 | 40.45 | 40.12 | 40.41 | 3,236,937 | -0.21(-0.51%) |
Apr 12, 2019 | 40.93 | 40.93 | 40.58 | 40.62 | 2,733,576 | +0.47(+1.16%) |
Apr 11, 2019 | 40.11 | 40.38 | 39.96 | 40.15 | 4,682,439 | -0.22(-0.54%) |
Apr 10, 2019 | 40.65 | 40.73 | 40.28 | 40.37 | 5,342,753 | +0.33(+0.82%) |
Apr 09, 2019 | 40.20 | 40.37 | 40.00 | 40.04 | 2,965,350 | -0.30(-0.75%) |
Apr 08, 2019 | 40.04 | 40.42 | 39.93 | 40.34 | 4,339,227 | +0.83(+2.11%) |
Apr 05, 2019 | 39.70 | 39.76 | 39.37 | 39.51 | 2,623,522 | +0.02(+0.05%) |
Apr 04, 2019 | 39.32 | 39.50 | 39.12 | 39.49 | 3,608,296 | +0.01(+0.03%) |
Apr 03, 2019 | 39.88 | 39.92 | 39.42 | 39.48 | 4,421,334 | +0.03(+0.07%) |
Apr 02, 2019 | 39.07 | 39.46 | 39.03 | 39.45 | 4,082,119 | +0.73(+1.89%) |
Apr 01, 2019 | 39.17 | 39.19 | 38.69 | 38.72 | 4,925,054 | +0.65(+1.70%) |
Mar 29, 2019 | 38.11 | 38.19 | 37.83 | 38.07 | 8,550,058 | +0.54(+1.43%) |
Mar 28, 2019 | 37.87 | 37.87 | 37.36 | 37.54 | 7,823,319 | +0.23(+0.62%) |
Mar 27, 2019 | 37.64 | 37.76 | 37.23 | 37.30 | 7,805,494 | -0.08(-0.22%) |
Mar 26, 2019 | 37.39 | 37.59 | 37.24 | 37.39 | 9,927,659 | +0.54(+1.47%) |
Mar 25, 2019 | 36.68 | 37.18 | 36.64 | 36.84 | 4,610,654 | +0.52(+1.44%) |
Mar 22, 2019 | 36.55 | 36.71 | 36.31 | 36.32 | 5,070,525 | -0.45(-1.21%) |
Mar 21, 2019 | 36.66 | 36.93 | 36.45 | 36.77 | 3,330,431 | +0.12(+0.32%) |
Mar 20, 2019 | 36.26 | 36.87 | 36.16 | 36.65 | 4,624,869 | +0.08(+0.23%) |
Mar 19, 2019 | 37.56 | 37.58 | 36.27 | 36.57 | 11,207,159 | -0.30(-0.82%) |
Mar 18, 2019 | 36.75 | 37.06 | 36.73 | 36.87 | 5,454,707 | +0.65(+1.80%) |
Mar 15, 2019 | 36.19 | 36.37 | 36.13 | 36.22 | 2,370,490 | -0.01(-0.04%) |
Mar 14, 2019 | 36.05 | 36.38 | 36.01 | 36.23 | 2,357,857 | -0.02(-0.05%) |
Mar 13, 2019 | 36.24 | 36.40 | 36.06 | 36.25 | 2,659,589 | +0.46(+1.28%) |
Mar 12, 2019 | 35.80 | 35.98 | 35.78 | 35.79 | 2,685,828 | +0.03(+0.07%) |
Mar 11, 2019 | 35.45 | 35.94 | 35.39 | 35.76 | 3,048,867 | +0.40(+1.13%) |
Mar 08, 2019 | 34.76 | 35.37 | 34.71 | 35.36 | 5,553,712 | -0.05(-0.15%) |
Mar 07, 2019 | 35.71 | 35.71 | 35.22 | 35.41 | 6,989,709 | -0.14(-0.40%) |
Mar 06, 2019 | 35.77 | 35.83 | 35.56 | 35.56 | 4,796,298 | +0.16(+0.46%) |
Mar 05, 2019 | 35.34 | 35.54 | 35.30 | 35.39 | 3,608,795 | +0.16(+0.44%) |
Mar 04, 2019 | 35.24 | 35.45 | 35.06 | 35.24 | 4,311,758 | +0.18(+0.51%) |