Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.04 | 30.23 | 29.82 | 30.02 | 13,227,071 | -0.42(-1.39%) |
May 30, 2019 | 31.19 | 31.39 | 30.39 | 30.44 | 13,545,516 | -0.87(-2.76%) |
May 29, 2019 | 31.15 | 31.38 | 30.68 | 31.31 | 11,503,408 | -0.28(-0.88%) |
May 28, 2019 | 32.10 | 32.13 | 31.53 | 31.58 | 13,188,276 | -0.43(-1.35%) |
May 24, 2019 | 32.58 | 32.80 | 31.96 | 32.02 | 8,858,226 | -0.42(-1.31%) |
May 23, 2019 | 32.48 | 32.48 | 31.84 | 32.44 | 13,674,573 | -0.74(-2.22%) |
May 22, 2019 | 33.89 | 33.97 | 32.89 | 33.18 | 8,586,471 | -1.00(-2.94%) |
May 21, 2019 | 34.00 | 34.37 | 33.71 | 34.18 | 7,760,923 | +0.33(+0.97%) |
May 20, 2019 | 33.60 | 33.89 | 33.45 | 33.85 | 6,840,422 | +0.09(+0.26%) |
May 17, 2019 | 34.18 | 34.40 | 33.70 | 33.76 | 8,381,171 | -0.73(-2.11%) |
May 16, 2019 | 34.26 | 34.62 | 34.15 | 34.49 | 8,820,504 | +0.46(+1.35%) |
May 15, 2019 | 33.24 | 34.13 | 33.23 | 34.03 | 12,201,841 | +0.29(+0.85%) |
May 14, 2019 | 33.31 | 34.59 | 33.19 | 33.75 | 13,916,398 | +0.73(+2.20%) |
May 13, 2019 | 33.64 | 33.88 | 32.56 | 33.02 | 19,336,062 | -1.21(-3.54%) |
May 10, 2019 | 34.53 | 34.72 | 33.44 | 34.23 | 14,804,890 | -0.61(-1.76%) |
May 09, 2019 | 34.54 | 34.99 | 34.17 | 34.85 | 14,941,150 | +0.00(+0.00%) |
May 08, 2019 | 35.06 | 35.13 | 34.54 | 34.85 | 10,675,804 | -0.29(-0.81%) |
May 07, 2019 | 35.27 | 35.27 | 34.58 | 35.13 | 12,063,840 | -0.55(-1.55%) |
May 06, 2019 | 35.34 | 35.90 | 35.22 | 35.69 | 7,594,526 | -0.03(-0.10%) |
May 03, 2019 | 35.96 | 36.18 | 35.57 | 35.72 | 8,303,164 | +0.14(+0.39%) |
May 02, 2019 | 35.46 | 35.95 | 35.19 | 35.58 | 10,526,082 | -0.22(-0.60%) |
May 01, 2019 | 36.89 | 37.11 | 35.77 | 35.80 | 12,161,550 | -1.13(-3.07%) |
Apr 30, 2019 | 37.95 | 37.99 | 36.68 | 36.93 | 14,056,349 | -0.65(-1.73%) |
Apr 29, 2019 | 37.50 | 38.39 | 37.42 | 37.58 | 10,316,952 | +0.11(+0.30%) |
Apr 26, 2019 | 37.16 | 37.62 | 36.74 | 37.47 | 9,854,749 | +0.00(+0.00%) |
Apr 25, 2019 | 38.20 | 38.24 | 37.36 | 37.47 | 10,868,364 | -0.81(-2.12%) |
Apr 24, 2019 | 39.56 | 39.64 | 38.28 | 38.28 | 10,329,604 | -1.43(-3.60%) |
Apr 23, 2019 | 39.52 | 39.88 | 39.17 | 39.71 | 9,868,561 | +0.03(+0.09%) |
Apr 22, 2019 | 39.49 | 39.96 | 39.12 | 39.67 | 9,130,805 | +0.25(+0.64%) |
Apr 18, 2019 | 41.65 | 42.30 | 39.38 | 39.42 | 18,168,660 | -1.60(-3.90%) |
Apr 17, 2019 | 41.37 | 41.50 | 40.78 | 41.02 | 9,587,417 | +0.06(+0.15%) |
Apr 16, 2019 | 40.36 | 41.15 | 40.33 | 40.96 | 8,845,826 | +0.81(+2.03%) |
Apr 15, 2019 | 39.42 | 40.52 | 39.16 | 40.15 | 12,915,546 | +0.65(+1.64%) |
Apr 12, 2019 | 39.80 | 40.19 | 39.44 | 39.50 | 10,016,310 | +0.29(+0.75%) |
Apr 11, 2019 | 39.41 | 39.73 | 38.86 | 39.21 | 6,115,031 | -0.21(-0.53%) |
Apr 10, 2019 | 39.63 | 39.80 | 39.28 | 39.41 | 7,105,947 | -0.03(-0.07%) |
Apr 09, 2019 | 39.68 | 39.84 | 39.13 | 39.44 | 8,756,953 | -0.51(-1.28%) |
Apr 08, 2019 | 39.07 | 40.01 | 39.03 | 39.95 | 13,198,374 | +1.01(+2.60%) |
Apr 05, 2019 | 38.43 | 39.41 | 38.30 | 38.94 | 10,573,683 | +0.78(+2.04%) |
Apr 04, 2019 | 37.56 | 38.16 | 37.26 | 38.16 | 7,709,260 | +0.44(+1.17%) |
Apr 03, 2019 | 38.76 | 38.79 | 37.55 | 37.72 | 8,356,399 | -0.78(-2.02%) |
Apr 02, 2019 | 38.85 | 39.33 | 38.38 | 38.50 | 7,972,147 | -0.23(-0.60%) |
Apr 01, 2019 | 38.06 | 38.93 | 37.83 | 38.73 | 11,230,176 | +1.03(+2.73%) |
Mar 29, 2019 | 38.27 | 38.38 | 37.39 | 37.70 | 9,227,689 | -0.04(-0.11%) |
Mar 28, 2019 | 36.77 | 37.80 | 36.63 | 37.74 | 8,574,780 | +0.81(+2.20%) |
Mar 27, 2019 | 37.23 | 37.45 | 36.68 | 36.93 | 6,071,209 | -0.32(-0.86%) |
Mar 26, 2019 | 37.14 | 37.83 | 37.01 | 37.25 | 7,512,320 | +0.50(+1.37%) |
Mar 25, 2019 | 36.14 | 36.82 | 36.10 | 36.75 | 7,383,000 | +0.00(+0.00%) |
Mar 22, 2019 | 37.86 | 38.05 | 36.61 | 36.75 | 9,120,907 | -1.51(-3.96%) |
Mar 21, 2019 | 38.17 | 38.41 | 37.88 | 38.26 | 7,128,646 | -0.06(-0.16%) |
Mar 20, 2019 | 37.41 | 38.59 | 37.28 | 38.32 | 10,992,621 | +0.90(+2.40%) |
Mar 19, 2019 | 37.88 | 38.06 | 37.29 | 37.42 | 10,209,685 | -0.10(-0.25%) |
Mar 18, 2019 | 36.95 | 37.77 | 36.75 | 37.52 | 15,551,787 | +0.84(+2.29%) |
Mar 15, 2019 | 36.95 | 37.35 | 36.64 | 36.68 | 16,346,767 | -0.61(-1.62%) |
Mar 14, 2019 | 37.34 | 37.64 | 37.25 | 37.29 | 9,169,389 | -0.05(-0.14%) |
Mar 13, 2019 | 37.22 | 37.47 | 37.06 | 37.34 | 10,196,269 | +0.48(+1.31%) |
Mar 12, 2019 | 36.47 | 37.14 | 36.45 | 36.85 | 9,511,834 | +0.44(+1.21%) |
Mar 11, 2019 | 36.16 | 36.62 | 35.86 | 36.41 | 10,972,567 | +0.68(+1.91%) |
Mar 08, 2019 | 36.11 | 36.16 | 35.37 | 35.73 | 14,722,145 | -1.05(-2.85%) |
Mar 07, 2019 | 37.57 | 37.61 | 36.73 | 36.78 | 9,342,256 | -0.75(-2.01%) |
Mar 06, 2019 | 38.51 | 38.69 | 37.38 | 37.53 | 11,497,508 | -1.23(-3.17%) |
Mar 05, 2019 | 39.11 | 39.17 | 38.34 | 38.76 | 8,541,579 | -0.39(-0.99%) |
Mar 04, 2019 | 39.31 | 39.51 | 38.57 | 39.15 | 8,027,447 | +0.04(+0.11%) |