Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.92 | 36.92 | 36.43 | 36.87 | 5,579,981 | -0.50(-1.33%) |
May 30, 2019 | 37.51 | 37.80 | 37.22 | 37.37 | 4,540,113 | +0.08(+0.22%) |
May 29, 2019 | 37.72 | 37.82 | 36.89 | 37.28 | 6,202,703 | -0.86(-2.24%) |
May 28, 2019 | 38.53 | 38.86 | 38.10 | 38.14 | 6,339,295 | -0.24(-0.62%) |
May 24, 2019 | 38.42 | 38.66 | 38.09 | 38.38 | 4,962,771 | -0.01(-0.02%) |
May 23, 2019 | 38.70 | 38.77 | 38.14 | 38.39 | 4,821,963 | -0.52(-1.33%) |
May 22, 2019 | 39.37 | 39.44 | 38.87 | 38.90 | 5,805,020 | -0.74(-1.86%) |
May 21, 2019 | 39.17 | 39.79 | 39.05 | 39.64 | 4,673,918 | +0.51(+1.29%) |
May 20, 2019 | 39.06 | 39.26 | 38.78 | 39.13 | 4,833,361 | -0.13(-0.33%) |
May 17, 2019 | 39.30 | 39.88 | 39.23 | 39.26 | 6,093,344 | -0.29(-0.72%) |
May 16, 2019 | 39.74 | 40.09 | 39.48 | 39.55 | 5,726,613 | +0.02(+0.05%) |
May 15, 2019 | 39.31 | 39.65 | 39.01 | 39.53 | 7,902,925 | -0.10(-0.26%) |
May 14, 2019 | 39.33 | 39.77 | 39.01 | 39.63 | 7,871,749 | +0.53(+1.37%) |
May 13, 2019 | 39.92 | 39.92 | 38.77 | 39.10 | 10,207,228 | -1.53(-3.76%) |
May 10, 2019 | 40.78 | 40.82 | 39.89 | 40.63 | 8,233,809 | -0.27(-0.65%) |
May 09, 2019 | 40.67 | 41.07 | 40.29 | 40.89 | 8,621,572 | -0.36(-0.87%) |
May 08, 2019 | 41.00 | 41.59 | 40.87 | 41.25 | 6,770,654 | +0.09(+0.22%) |
May 07, 2019 | 41.53 | 41.84 | 40.89 | 41.16 | 5,187,342 | -0.73(-1.74%) |
May 06, 2019 | 41.60 | 42.05 | 41.43 | 41.89 | 4,400,443 | -0.31(-0.74%) |
May 03, 2019 | 41.99 | 42.26 | 41.85 | 42.20 | 3,594,307 | +0.41(+0.97%) |
May 02, 2019 | 41.47 | 41.84 | 41.29 | 41.80 | 3,644,239 | +0.29(+0.71%) |
May 01, 2019 | 42.10 | 42.16 | 41.50 | 41.50 | 3,056,725 | -0.55(-1.31%) |
Apr 30, 2019 | 42.27 | 42.37 | 41.70 | 42.05 | 3,920,071 | -0.21(-0.50%) |
Apr 29, 2019 | 42.17 | 42.47 | 42.16 | 42.26 | 4,044,567 | +0.10(+0.24%) |
Apr 26, 2019 | 41.60 | 42.22 | 41.53 | 42.16 | 9,656,585 | +0.30(+0.73%) |
Apr 25, 2019 | 42.13 | 42.16 | 41.61 | 41.86 | 6,980,422 | -0.39(-0.92%) |
Apr 24, 2019 | 41.69 | 42.44 | 41.64 | 42.25 | 6,745,476 | +0.70(+1.68%) |
Apr 23, 2019 | 40.92 | 41.57 | 40.87 | 41.55 | 7,275,358 | +0.67(+1.64%) |
Apr 22, 2019 | 41.62 | 41.70 | 40.70 | 40.87 | 11,284,817 | -0.86(-2.05%) |
Apr 18, 2019 | 42.03 | 42.03 | 41.63 | 41.73 | 7,482,229 | -0.20(-0.48%) |
Apr 17, 2019 | 42.04 | 42.16 | 41.77 | 41.93 | 4,131,221 | +0.06(+0.13%) |
Apr 16, 2019 | 41.73 | 41.99 | 41.68 | 41.88 | 3,543,073 | +0.20(+0.49%) |
Apr 15, 2019 | 41.63 | 41.73 | 41.47 | 41.68 | 3,397,250 | +0.05(+0.11%) |
Apr 12, 2019 | 41.91 | 41.98 | 41.60 | 41.63 | 3,856,420 | -0.09(-0.22%) |
Apr 11, 2019 | 42.00 | 42.05 | 41.58 | 41.72 | 4,795,386 | -0.27(-0.64%) |
Apr 10, 2019 | 41.56 | 41.99 | 41.44 | 41.99 | 4,150,205 | +0.61(+1.47%) |
Apr 09, 2019 | 41.69 | 41.78 | 41.33 | 41.38 | 7,115,901 | -0.51(-1.21%) |
Apr 08, 2019 | 41.94 | 42.06 | 41.79 | 41.89 | 4,940,932 | -0.12(-0.28%) |
Apr 05, 2019 | 42.20 | 42.39 | 41.95 | 42.01 | 4,094,310 | +0.00(+0.00%) |
Apr 04, 2019 | 41.51 | 42.05 | 41.45 | 42.01 | 4,593,622 | +0.46(+1.11%) |
Apr 03, 2019 | 41.46 | 41.76 | 41.44 | 41.55 | 2,634,310 | +0.23(+0.56%) |
Apr 02, 2019 | 41.66 | 41.68 | 41.22 | 41.32 | 3,944,595 | -0.39(-0.93%) |
Apr 01, 2019 | 41.62 | 41.78 | 41.45 | 41.70 | 5,220,016 | +0.27(+0.64%) |
Mar 29, 2019 | 41.49 | 41.58 | 41.27 | 41.44 | 6,501,342 | +0.13(+0.31%) |
Mar 28, 2019 | 41.57 | 41.74 | 41.09 | 41.31 | 7,609,015 | +0.17(+0.40%) |
Mar 27, 2019 | 40.75 | 41.39 | 40.71 | 41.14 | 7,143,947 | +0.41(+1.02%) |
Mar 26, 2019 | 40.75 | 41.13 | 40.54 | 40.73 | 5,704,246 | +0.29(+0.73%) |
Mar 25, 2019 | 39.94 | 40.78 | 39.82 | 40.43 | 8,274,225 | +0.46(+1.15%) |
Mar 22, 2019 | 40.78 | 40.95 | 39.91 | 39.97 | 8,122,902 | -1.07(-2.60%) |
Mar 21, 2019 | 40.47 | 41.09 | 40.47 | 41.04 | 5,141,949 | +0.41(+1.02%) |
Mar 20, 2019 | 40.95 | 41.01 | 40.34 | 40.63 | 8,844,913 | -0.37(-0.90%) |
Mar 19, 2019 | 41.27 | 41.43 | 40.89 | 40.99 | 7,558,096 | -0.17(-0.40%) |
Mar 18, 2019 | 40.92 | 41.23 | 40.79 | 41.16 | 4,942,497 | +0.28(+0.68%) |
Mar 15, 2019 | 40.96 | 41.04 | 40.74 | 40.88 | 8,340,696 | -0.10(-0.23%) |
Mar 14, 2019 | 41.44 | 41.47 | 40.90 | 40.98 | 7,066,468 | -0.65(-1.57%) |
Mar 13, 2019 | 41.48 | 41.92 | 41.45 | 41.63 | 4,933,754 | +0.12(+0.29%) |
Mar 12, 2019 | 41.59 | 41.68 | 41.12 | 41.51 | 4,956,109 | +0.11(+0.27%) |
Mar 11, 2019 | 40.77 | 41.44 | 40.71 | 41.40 | 4,468,881 | +0.74(+1.83%) |
Mar 08, 2019 | 40.72 | 40.82 | 40.36 | 40.66 | 7,002,548 | -0.33(-0.81%) |
Mar 07, 2019 | 41.35 | 41.38 | 40.87 | 40.99 | 6,197,464 | -0.58(-1.39%) |
Mar 06, 2019 | 42.11 | 42.28 | 41.56 | 41.57 | 4,578,881 | -0.33(-0.79%) |
Mar 05, 2019 | 41.83 | 42.07 | 41.64 | 41.90 | 3,701,190 | +0.34(+0.82%) |
Mar 04, 2019 | 42.45 | 42.57 | 41.32 | 41.56 | 6,244,649 | -0.82(-1.93%) |