Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.52 | 36.58 | 36.12 | 36.23 | 2,985,003 | -0.75(-2.02%) |
May 30, 2019 | 37.54 | 37.78 | 36.69 | 36.98 | 1,535,217 | -0.55(-1.46%) |
May 29, 2019 | 36.96 | 37.62 | 36.66 | 37.52 | 2,339,747 | +0.30(+0.81%) |
May 28, 2019 | 38.00 | 38.29 | 37.19 | 37.22 | 4,003,179 | -0.92(-2.40%) |
May 24, 2019 | 38.02 | 38.23 | 37.88 | 38.14 | 1,745,799 | +0.34(+0.91%) |
May 23, 2019 | 37.82 | 38.19 | 37.32 | 37.79 | 3,965,198 | -0.41(-1.08%) |
May 22, 2019 | 38.24 | 38.41 | 37.70 | 38.20 | 2,360,989 | -0.30(-0.79%) |
May 21, 2019 | 38.14 | 38.62 | 37.99 | 38.51 | 2,962,678 | +0.74(+1.96%) |
May 20, 2019 | 37.88 | 38.30 | 37.55 | 37.77 | 2,057,620 | -0.17(-0.44%) |
May 17, 2019 | 37.98 | 38.59 | 37.87 | 37.93 | 2,511,103 | -0.40(-1.03%) |
May 16, 2019 | 37.99 | 38.72 | 37.99 | 38.33 | 1,949,481 | +0.37(+0.97%) |
May 15, 2019 | 38.35 | 38.53 | 37.63 | 37.96 | 3,126,449 | -0.85(-2.19%) |
May 14, 2019 | 38.54 | 39.30 | 38.37 | 38.81 | 2,817,955 | +0.34(+0.89%) |
May 13, 2019 | 39.65 | 39.94 | 38.37 | 38.47 | 3,053,581 | -2.01(-4.98%) |
May 10, 2019 | 40.05 | 40.67 | 39.78 | 40.48 | 2,005,694 | +0.17(+0.41%) |
May 09, 2019 | 39.79 | 40.49 | 39.54 | 40.31 | 2,260,440 | +0.04(+0.10%) |
May 08, 2019 | 40.50 | 40.75 | 40.25 | 40.27 | 1,993,186 | -0.43(-1.07%) |
May 07, 2019 | 41.05 | 41.10 | 40.50 | 40.71 | 2,317,151 | -0.81(-1.95%) |
May 06, 2019 | 41.11 | 41.77 | 41.04 | 41.52 | 1,953,471 | -0.31(-0.74%) |
May 03, 2019 | 41.56 | 41.95 | 41.50 | 41.83 | 2,032,139 | +0.48(+1.15%) |
May 02, 2019 | 40.63 | 41.48 | 40.63 | 41.35 | 1,867,404 | +0.75(+1.85%) |
May 01, 2019 | 41.23 | 41.67 | 40.53 | 40.60 | 2,073,180 | -0.63(-1.52%) |
Apr 30, 2019 | 41.27 | 41.38 | 40.84 | 41.22 | 2,124,611 | -0.08(-0.18%) |
Apr 29, 2019 | 40.88 | 41.65 | 40.88 | 41.30 | 2,197,243 | +0.56(+1.37%) |
Apr 26, 2019 | 40.41 | 40.79 | 40.12 | 40.74 | 1,213,157 | +0.33(+0.81%) |
Apr 25, 2019 | 40.29 | 40.71 | 40.04 | 40.41 | 1,525,781 | -0.03(-0.08%) |
Apr 24, 2019 | 40.77 | 40.77 | 39.71 | 40.45 | 2,340,543 | -0.37(-0.90%) |
Apr 23, 2019 | 38.96 | 41.01 | 38.96 | 40.81 | 4,616,143 | +1.78(+4.56%) |
Apr 22, 2019 | 39.35 | 39.56 | 38.98 | 39.03 | 3,546,866 | -0.49(-1.25%) |
Apr 18, 2019 | 40.38 | 40.39 | 39.46 | 39.53 | 2,863,208 | -0.89(-2.19%) |
Apr 17, 2019 | 40.54 | 40.57 | 40.00 | 40.41 | 2,077,631 | +0.08(+0.21%) |
Apr 16, 2019 | 39.95 | 40.40 | 39.41 | 40.33 | 2,061,372 | +0.51(+1.28%) |
Apr 15, 2019 | 40.44 | 40.47 | 39.69 | 39.82 | 1,550,331 | -0.64(-1.59%) |
Apr 12, 2019 | 40.28 | 40.86 | 39.82 | 40.46 | 2,709,559 | +0.77(+1.94%) |
Apr 11, 2019 | 39.64 | 40.05 | 39.39 | 39.69 | 1,772,177 | +0.30(+0.76%) |
Apr 10, 2019 | 39.26 | 39.44 | 38.79 | 39.39 | 1,511,452 | +0.20(+0.51%) |
Apr 09, 2019 | 39.65 | 39.75 | 39.08 | 39.19 | 1,882,180 | -0.60(-1.51%) |
Apr 08, 2019 | 39.62 | 40.14 | 39.54 | 39.79 | 1,794,043 | +0.04(+0.10%) |
Apr 05, 2019 | 39.87 | 40.03 | 39.50 | 39.75 | 2,360,379 | -0.09(-0.23%) |
Apr 04, 2019 | 38.65 | 39.93 | 38.65 | 39.84 | 2,703,976 | +0.42(+1.06%) |
Apr 03, 2019 | 39.74 | 40.05 | 39.30 | 39.43 | 3,297,162 | +0.21(+0.53%) |
Apr 02, 2019 | 38.85 | 39.50 | 38.80 | 39.22 | 2,821,422 | +0.18(+0.45%) |
Apr 01, 2019 | 38.20 | 39.14 | 38.20 | 39.04 | 3,287,354 | +1.09(+2.88%) |
Mar 29, 2019 | 38.27 | 38.32 | 37.73 | 37.95 | 2,334,053 | +0.03(+0.09%) |
Mar 28, 2019 | 37.54 | 37.94 | 37.33 | 37.91 | 1,966,532 | +0.42(+1.11%) |
Mar 27, 2019 | 37.57 | 37.66 | 37.20 | 37.50 | 2,678,697 | -0.09(-0.24%) |
Mar 26, 2019 | 36.70 | 37.59 | 36.70 | 37.59 | 4,882,731 | +1.03(+2.81%) |
Mar 25, 2019 | 36.51 | 36.91 | 36.21 | 36.56 | 4,450,957 | +0.09(+0.25%) |
Mar 22, 2019 | 38.00 | 38.11 | 36.08 | 36.47 | 7,101,959 | -2.01(-5.23%) |
Mar 21, 2019 | 39.13 | 39.20 | 38.44 | 38.48 | 4,673,505 | -0.89(-2.25%) |
Mar 20, 2019 | 40.71 | 40.96 | 39.36 | 39.37 | 2,945,558 | -1.55(-3.80%) |
Mar 19, 2019 | 42.07 | 42.23 | 40.85 | 40.92 | 2,250,819 | -0.89(-2.14%) |
Mar 18, 2019 | 41.15 | 41.92 | 41.15 | 41.82 | 2,529,431 | +0.74(+1.79%) |
Mar 15, 2019 | 40.89 | 41.51 | 40.89 | 41.08 | 3,549,244 | +0.07(+0.16%) |
Mar 14, 2019 | 41.12 | 41.27 | 40.81 | 41.01 | 2,921,471 | -0.03(-0.08%) |
Mar 13, 2019 | 41.09 | 41.17 | 40.76 | 41.05 | 2,355,854 | +0.17(+0.41%) |
Mar 12, 2019 | 40.95 | 41.12 | 40.56 | 40.88 | 2,760,056 | +0.05(+0.12%) |
Mar 11, 2019 | 40.87 | 41.16 | 40.56 | 40.83 | 2,705,539 | +0.13(+0.33%) |
Mar 08, 2019 | 40.35 | 40.81 | 40.24 | 40.70 | 1,991,095 | -0.01(-0.02%) |
Mar 07, 2019 | 41.37 | 41.42 | 40.50 | 40.71 | 2,462,626 | -0.80(-1.93%) |
Mar 06, 2019 | 42.39 | 42.44 | 41.39 | 41.51 | 2,320,279 | -0.94(-2.21%) |
Mar 05, 2019 | 42.51 | 42.82 | 41.77 | 42.44 | 3,016,186 | -0.06(-0.14%) |
Mar 04, 2019 | 42.81 | 43.20 | 42.15 | 42.50 | 2,350,448 | -0.26(-0.61%) |