Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.94 | 37.54 | 36.74 | 37.42 | 8,925,886 | -1.41(-3.64%) |
May 30, 2019 | 38.37 | 39.10 | 38.37 | 38.84 | 4,325,289 | +0.55(+1.43%) |
May 29, 2019 | 37.51 | 38.34 | 37.39 | 38.29 | 3,983,034 | +0.53(+1.41%) |
May 28, 2019 | 38.04 | 38.22 | 37.58 | 37.76 | 4,111,141 | -0.44(-1.14%) |
May 24, 2019 | 38.59 | 38.59 | 37.78 | 38.19 | 4,454,685 | -0.16(-0.41%) |
May 23, 2019 | 38.24 | 38.55 | 38.08 | 38.35 | 3,000,311 | -0.27(-0.70%) |
May 22, 2019 | 38.84 | 38.97 | 38.45 | 38.62 | 2,290,180 | -0.25(-0.65%) |
May 21, 2019 | 38.95 | 39.07 | 38.40 | 38.87 | 6,082,568 | -0.04(-0.11%) |
May 20, 2019 | 38.63 | 39.13 | 38.57 | 38.92 | 2,461,028 | +0.35(+0.90%) |
May 17, 2019 | 38.29 | 38.99 | 38.21 | 38.57 | 3,572,877 | -0.21(-0.54%) |
May 16, 2019 | 38.82 | 39.05 | 38.59 | 38.78 | 3,100,881 | -0.05(-0.13%) |
May 15, 2019 | 38.44 | 38.99 | 38.29 | 38.83 | 3,527,283 | +0.07(+0.18%) |
May 14, 2019 | 38.51 | 38.88 | 38.30 | 38.76 | 4,087,618 | +0.45(+1.18%) |
May 13, 2019 | 38.17 | 38.41 | 37.83 | 38.31 | 5,255,125 | -0.58(-1.48%) |
May 10, 2019 | 38.39 | 39.02 | 37.88 | 38.88 | 4,658,021 | +0.39(+1.02%) |
May 09, 2019 | 38.28 | 38.70 | 37.74 | 38.49 | 6,333,779 | -0.25(-0.65%) |
May 08, 2019 | 38.93 | 39.15 | 38.72 | 38.74 | 4,288,351 | -0.46(-1.18%) |
May 07, 2019 | 39.33 | 39.61 | 38.91 | 39.20 | 3,924,494 | -0.65(-1.62%) |
May 06, 2019 | 39.14 | 39.90 | 39.14 | 39.85 | 3,460,891 | -0.26(-0.65%) |
May 03, 2019 | 39.93 | 40.23 | 39.81 | 40.11 | 3,443,054 | +0.48(+1.21%) |
May 02, 2019 | 39.83 | 39.97 | 39.50 | 39.63 | 3,666,463 | -0.21(-0.53%) |
May 01, 2019 | 40.37 | 40.69 | 39.73 | 39.84 | 3,929,221 | -0.40(-1.00%) |
Apr 30, 2019 | 40.11 | 40.39 | 39.74 | 40.24 | 3,634,439 | -0.06(-0.15%) |
Apr 29, 2019 | 40.62 | 40.62 | 40.15 | 40.30 | 2,689,820 | -0.26(-0.64%) |
Apr 26, 2019 | 40.54 | 40.89 | 40.39 | 40.56 | 2,268,686 | +0.10(+0.24%) |
Apr 25, 2019 | 39.98 | 40.49 | 39.77 | 40.47 | 2,982,441 | +0.22(+0.54%) |
Apr 24, 2019 | 40.39 | 40.58 | 39.94 | 40.25 | 3,856,149 | -0.42(-1.03%) |
Apr 23, 2019 | 40.77 | 40.90 | 40.35 | 40.67 | 3,566,270 | -0.38(-0.91%) |
Apr 22, 2019 | 40.99 | 41.16 | 40.91 | 41.04 | 1,500,052 | -0.05(-0.13%) |
Apr 18, 2019 | 41.13 | 41.35 | 40.85 | 41.10 | 1,939,427 | -0.04(-0.11%) |
Apr 17, 2019 | 40.92 | 41.26 | 40.57 | 41.14 | 4,168,865 | +0.47(+1.16%) |
Apr 16, 2019 | 40.23 | 40.74 | 40.17 | 40.67 | 3,740,251 | +0.32(+0.80%) |
Apr 15, 2019 | 40.41 | 40.53 | 40.08 | 40.35 | 4,090,283 | -0.21(-0.52%) |
Apr 12, 2019 | 40.59 | 40.87 | 40.41 | 40.55 | 3,842,729 | +0.15(+0.37%) |
Apr 11, 2019 | 40.49 | 40.59 | 40.14 | 40.41 | 3,493,834 | -0.24(-0.58%) |
Apr 10, 2019 | 40.85 | 40.96 | 40.59 | 40.64 | 2,875,489 | +0.03(+0.09%) |
Apr 09, 2019 | 40.83 | 40.91 | 40.48 | 40.61 | 4,272,015 | -0.16(-0.38%) |
Apr 08, 2019 | 40.19 | 40.96 | 40.16 | 40.76 | 3,932,851 | +0.62(+1.54%) |
Apr 05, 2019 | 39.36 | 40.24 | 39.36 | 40.15 | 7,179,013 | +0.98(+2.49%) |
Apr 04, 2019 | 38.42 | 39.19 | 38.42 | 39.17 | 5,655,625 | +0.60(+1.56%) |
Apr 03, 2019 | 38.67 | 38.92 | 38.38 | 38.57 | 5,732,756 | +0.06(+0.16%) |
Apr 02, 2019 | 39.12 | 39.18 | 38.30 | 38.51 | 3,175,944 | -0.37(-0.94%) |
Apr 01, 2019 | 38.37 | 39.05 | 38.31 | 38.87 | 6,107,075 | +0.86(+2.27%) |
Mar 29, 2019 | 38.06 | 38.23 | 37.69 | 38.01 | 5,420,901 | +0.17(+0.44%) |
Mar 28, 2019 | 37.90 | 37.97 | 37.42 | 37.84 | 4,465,265 | -0.08(-0.21%) |
Mar 27, 2019 | 37.94 | 38.23 | 37.73 | 37.92 | 4,274,623 | -0.43(-1.11%) |
Mar 26, 2019 | 38.37 | 38.55 | 38.17 | 38.35 | 2,997,402 | +0.05(+0.14%) |
Mar 25, 2019 | 37.81 | 38.45 | 37.81 | 38.30 | 3,731,455 | +0.54(+1.43%) |
Mar 22, 2019 | 38.71 | 39.02 | 37.74 | 37.76 | 6,168,300 | -1.54(-3.93%) |
Mar 21, 2019 | 39.19 | 39.53 | 39.06 | 39.30 | 6,394,848 | +0.11(+0.29%) |
Mar 20, 2019 | 38.44 | 39.40 | 38.26 | 39.19 | 8,459,278 | +0.98(+2.56%) |
Mar 19, 2019 | 38.41 | 38.52 | 38.06 | 38.21 | 3,898,363 | -0.06(-0.16%) |
Mar 18, 2019 | 37.86 | 38.44 | 37.86 | 38.27 | 4,782,381 | +0.64(+1.69%) |
Mar 15, 2019 | 37.30 | 37.74 | 37.30 | 37.63 | 4,919,043 | +0.54(+1.46%) |
Mar 14, 2019 | 37.00 | 37.22 | 36.71 | 37.09 | 4,123,874 | -0.11(-0.30%) |
Mar 13, 2019 | 37.35 | 37.38 | 36.93 | 37.21 | 3,488,973 | +0.10(+0.26%) |
Mar 12, 2019 | 37.28 | 37.63 | 37.02 | 37.11 | 3,944,744 | +0.10(+0.26%) |
Mar 11, 2019 | 36.82 | 37.17 | 36.82 | 37.01 | 2,968,855 | +0.42(+1.14%) |
Mar 08, 2019 | 36.36 | 36.70 | 36.07 | 36.60 | 5,202,198 | +0.17(+0.48%) |
Mar 07, 2019 | 36.96 | 36.99 | 36.32 | 36.42 | 4,953,707 | -0.51(-1.37%) |
Mar 06, 2019 | 37.15 | 37.49 | 36.81 | 36.93 | 4,464,179 | -0.44(-1.19%) |
Mar 05, 2019 | 37.64 | 37.69 | 37.32 | 37.37 | 4,153,310 | -0.17(-0.46%) |
Mar 04, 2019 | 37.77 | 37.84 | 37.28 | 37.55 | 3,138,652 | -0.20(-0.53%) |