Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.24 | 37.85 | 37.05 | 37.73 | 8,852,484 | -1.42(-3.64%) |
May 30, 2019 | 38.68 | 39.42 | 38.68 | 39.16 | 4,289,720 | +0.55(+1.43%) |
May 29, 2019 | 37.82 | 38.66 | 37.70 | 38.61 | 3,950,280 | +0.54(+1.41%) |
May 28, 2019 | 38.36 | 38.53 | 37.89 | 38.07 | 4,077,333 | -0.44(-1.14%) |
May 24, 2019 | 38.91 | 38.91 | 38.10 | 38.51 | 4,418,052 | -0.16(-0.41%) |
May 23, 2019 | 38.56 | 38.87 | 38.39 | 38.67 | 2,975,637 | -0.27(-0.70%) |
May 22, 2019 | 39.16 | 39.29 | 38.77 | 38.94 | 2,271,347 | -0.25(-0.65%) |
May 21, 2019 | 39.27 | 39.40 | 38.72 | 39.19 | 6,032,548 | -0.04(-0.11%) |
May 20, 2019 | 38.95 | 39.45 | 38.89 | 39.24 | 2,440,790 | +0.35(+0.90%) |
May 17, 2019 | 38.61 | 39.31 | 38.53 | 38.89 | 3,543,495 | -0.21(-0.54%) |
May 16, 2019 | 39.14 | 39.38 | 38.91 | 39.10 | 3,075,381 | -0.05(-0.13%) |
May 15, 2019 | 38.75 | 39.32 | 38.61 | 39.15 | 3,498,276 | +0.07(+0.18%) |
May 14, 2019 | 38.83 | 39.20 | 38.61 | 39.08 | 4,054,004 | +0.46(+1.18%) |
May 13, 2019 | 38.49 | 38.73 | 38.15 | 38.62 | 5,211,909 | -0.58(-1.48%) |
May 10, 2019 | 38.71 | 39.34 | 38.19 | 39.20 | 4,619,715 | +0.40(+1.02%) |
May 09, 2019 | 38.60 | 39.02 | 38.05 | 38.81 | 6,281,693 | -0.25(-0.65%) |
May 08, 2019 | 39.26 | 39.47 | 39.04 | 39.06 | 4,253,085 | -0.47(-1.18%) |
May 07, 2019 | 39.65 | 39.94 | 39.23 | 39.53 | 3,892,220 | -0.65(-1.62%) |
May 06, 2019 | 39.47 | 40.23 | 39.47 | 40.18 | 3,432,430 | -0.26(-0.65%) |
May 03, 2019 | 40.26 | 40.56 | 40.14 | 40.44 | 3,414,740 | +0.48(+1.21%) |
May 02, 2019 | 40.16 | 40.30 | 39.82 | 39.96 | 3,636,312 | -0.21(-0.53%) |
May 01, 2019 | 40.71 | 41.03 | 40.06 | 40.17 | 3,896,909 | -0.40(-1.00%) |
Apr 30, 2019 | 40.44 | 40.73 | 40.07 | 40.57 | 3,604,551 | -0.06(-0.15%) |
Apr 29, 2019 | 40.95 | 40.95 | 40.48 | 40.64 | 2,667,700 | -0.26(-0.64%) |
Apr 26, 2019 | 40.87 | 41.23 | 40.72 | 40.90 | 2,250,030 | +0.10(+0.24%) |
Apr 25, 2019 | 40.31 | 40.83 | 40.10 | 40.80 | 2,957,914 | +0.22(+0.54%) |
Apr 24, 2019 | 40.72 | 40.92 | 40.28 | 40.58 | 3,824,437 | -0.42(-1.03%) |
Apr 23, 2019 | 41.11 | 41.24 | 40.68 | 41.01 | 3,536,943 | -0.38(-0.91%) |
Apr 22, 2019 | 41.33 | 41.50 | 41.25 | 41.38 | 1,487,716 | -0.05(-0.13%) |
Apr 18, 2019 | 41.47 | 41.69 | 41.19 | 41.44 | 1,923,478 | -0.04(-0.11%) |
Apr 17, 2019 | 41.26 | 41.60 | 40.91 | 41.48 | 4,134,583 | +0.47(+1.16%) |
Apr 16, 2019 | 40.57 | 41.08 | 40.50 | 41.01 | 3,709,493 | +0.33(+0.80%) |
Apr 15, 2019 | 40.74 | 40.86 | 40.41 | 40.68 | 4,056,646 | -0.21(-0.52%) |
Apr 12, 2019 | 40.93 | 41.21 | 40.74 | 40.89 | 3,811,129 | +0.15(+0.37%) |
Apr 11, 2019 | 40.83 | 40.93 | 40.47 | 40.74 | 3,465,103 | -0.24(-0.58%) |
Apr 10, 2019 | 41.19 | 41.30 | 40.93 | 40.98 | 2,851,843 | +0.04(+0.09%) |
Apr 09, 2019 | 41.16 | 41.25 | 40.81 | 40.94 | 4,236,884 | -0.16(-0.39%) |
Apr 08, 2019 | 40.52 | 41.30 | 40.49 | 41.10 | 3,900,509 | +0.62(+1.54%) |
Apr 05, 2019 | 39.69 | 40.57 | 39.69 | 40.48 | 7,119,976 | +0.98(+2.49%) |
Apr 04, 2019 | 38.74 | 39.51 | 38.74 | 39.49 | 5,609,116 | +0.61(+1.56%) |
Apr 03, 2019 | 38.99 | 39.25 | 38.70 | 38.89 | 5,685,612 | +0.06(+0.16%) |
Apr 02, 2019 | 39.45 | 39.50 | 38.61 | 38.83 | 3,149,827 | -0.37(-0.94%) |
Apr 01, 2019 | 38.69 | 39.38 | 38.62 | 39.19 | 6,056,854 | +0.87(+2.27%) |
Mar 29, 2019 | 38.38 | 38.54 | 38.00 | 38.32 | 5,376,322 | +0.17(+0.44%) |
Mar 28, 2019 | 38.22 | 38.29 | 37.73 | 38.16 | 4,428,545 | -0.08(-0.21%) |
Mar 27, 2019 | 38.25 | 38.54 | 38.04 | 38.24 | 4,239,470 | -0.43(-1.11%) |
Mar 26, 2019 | 38.68 | 38.87 | 38.49 | 38.67 | 2,972,753 | +0.05(+0.14%) |
Mar 25, 2019 | 38.12 | 38.77 | 38.12 | 38.61 | 3,700,769 | +0.55(+1.43%) |
Mar 22, 2019 | 39.03 | 39.34 | 38.05 | 38.07 | 6,117,574 | -1.56(-3.93%) |
Mar 21, 2019 | 39.51 | 39.85 | 39.39 | 39.62 | 6,342,260 | +0.11(+0.29%) |
Mar 20, 2019 | 38.75 | 39.72 | 38.58 | 39.51 | 8,389,712 | +0.98(+2.56%) |
Mar 19, 2019 | 38.73 | 38.84 | 38.38 | 38.53 | 3,866,304 | -0.06(-0.16%) |
Mar 18, 2019 | 38.17 | 38.76 | 38.17 | 38.59 | 4,743,053 | +0.64(+1.69%) |
Mar 15, 2019 | 37.61 | 38.05 | 37.61 | 37.95 | 4,878,591 | +0.55(+1.46%) |
Mar 14, 2019 | 37.30 | 37.53 | 37.01 | 37.40 | 4,089,961 | -0.11(-0.30%) |
Mar 13, 2019 | 37.66 | 37.69 | 37.23 | 37.52 | 3,460,281 | +0.10(+0.26%) |
Mar 12, 2019 | 37.59 | 37.95 | 37.33 | 37.42 | 3,912,304 | +0.10(+0.26%) |
Mar 11, 2019 | 37.13 | 37.48 | 37.13 | 37.32 | 2,944,441 | +0.42(+1.14%) |
Mar 08, 2019 | 36.66 | 37.00 | 36.37 | 36.90 | 5,159,418 | +0.18(+0.48%) |
Mar 07, 2019 | 37.27 | 37.30 | 36.62 | 36.72 | 4,912,970 | -0.51(-1.37%) |
Mar 06, 2019 | 37.46 | 37.80 | 37.11 | 37.23 | 4,427,468 | -0.45(-1.19%) |
Mar 05, 2019 | 37.95 | 38.00 | 37.63 | 37.68 | 4,119,155 | -0.18(-0.46%) |
Mar 04, 2019 | 38.09 | 38.16 | 37.59 | 37.86 | 3,112,841 | -0.20(-0.53%) |