Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.51 | 34.12 | 33.49 | 33.58 | 10,624,146 | +0.27(+0.81%) |
May 30, 2019 | 33.23 | 33.60 | 33.13 | 33.31 | 8,395,933 | +0.31(+0.93%) |
May 29, 2019 | 32.80 | 33.05 | 32.56 | 33.00 | 14,030,712 | +0.04(+0.11%) |
May 28, 2019 | 33.39 | 33.45 | 32.97 | 32.97 | 13,646,834 | -0.48(-1.44%) |
May 24, 2019 | 33.64 | 33.92 | 33.44 | 33.45 | 12,037,760 | +0.11(+0.34%) |
May 23, 2019 | 33.26 | 33.43 | 32.76 | 33.34 | 16,798,118 | -0.73(-2.13%) |
May 22, 2019 | 34.32 | 34.49 | 34.05 | 34.06 | 13,952,939 | -0.35(-1.02%) |
May 21, 2019 | 34.28 | 34.45 | 33.85 | 34.41 | 13,483,354 | +0.56(+1.66%) |
May 20, 2019 | 34.37 | 34.41 | 33.73 | 33.85 | 15,965,287 | -1.39(-3.95%) |
May 17, 2019 | 35.37 | 35.86 | 35.10 | 35.24 | 12,871,790 | -1.12(-3.08%) |
May 16, 2019 | 36.45 | 36.46 | 36.09 | 36.36 | 10,522,361 | -0.39(-1.05%) |
May 15, 2019 | 36.38 | 37.07 | 36.30 | 36.75 | 6,107,266 | +0.00(+0.00%) |
May 14, 2019 | 36.42 | 36.85 | 36.25 | 36.75 | 8,117,425 | +0.86(+2.39%) |
May 13, 2019 | 36.22 | 36.35 | 35.67 | 35.89 | 12,614,948 | -1.61(-4.30%) |
May 10, 2019 | 37.53 | 37.73 | 36.94 | 37.50 | 9,494,900 | -0.37(-0.97%) |
May 09, 2019 | 37.58 | 37.91 | 37.02 | 37.87 | 12,824,344 | -0.39(-1.03%) |
May 08, 2019 | 38.11 | 38.53 | 38.05 | 38.26 | 9,264,836 | -0.05(-0.14%) |
May 07, 2019 | 38.38 | 38.57 | 37.91 | 38.32 | 11,677,518 | +0.00(+0.00%) |
May 06, 2019 | 37.93 | 38.37 | 37.84 | 38.32 | 12,284,203 | -0.83(-2.12%) |
May 03, 2019 | 39.34 | 39.53 | 39.02 | 39.15 | 6,258,251 | +0.27(+0.70%) |
May 02, 2019 | 38.41 | 38.93 | 38.31 | 38.88 | 12,239,549 | +0.51(+1.32%) |
May 01, 2019 | 38.78 | 39.01 | 38.37 | 38.37 | 8,358,596 | +0.00(+0.00%) |
Apr 30, 2019 | 38.00 | 38.48 | 37.88 | 38.37 | 13,549,007 | -0.01(-0.02%) |
Apr 29, 2019 | 38.40 | 38.46 | 38.16 | 38.38 | 10,589,085 | -0.10(-0.25%) |
Apr 26, 2019 | 38.22 | 38.53 | 37.93 | 38.48 | 14,555,268 | -0.47(-1.21%) |
Apr 25, 2019 | 39.34 | 39.44 | 38.90 | 38.95 | 11,591,446 | -0.81(-2.05%) |
Apr 24, 2019 | 39.47 | 39.92 | 39.35 | 39.76 | 12,307,911 | -0.01(-0.02%) |
Apr 23, 2019 | 39.53 | 39.77 | 39.46 | 39.77 | 13,062,096 | +0.24(+0.60%) |
Apr 22, 2019 | 39.22 | 39.54 | 39.04 | 39.53 | 12,416,597 | -0.22(-0.55%) |
Apr 18, 2019 | 38.58 | 39.96 | 38.53 | 39.75 | 18,923,332 | +0.88(+2.28%) |
Apr 17, 2019 | 38.44 | 38.93 | 38.41 | 38.87 | 18,038,518 | +1.21(+3.21%) |
Apr 16, 2019 | 37.50 | 37.72 | 37.43 | 37.66 | 7,582,301 | +0.35(+0.94%) |
Apr 15, 2019 | 37.28 | 37.45 | 37.18 | 37.31 | 6,023,507 | +0.03(+0.07%) |
Apr 12, 2019 | 37.19 | 37.35 | 37.02 | 37.28 | 7,486,741 | +0.42(+1.14%) |
Apr 11, 2019 | 36.86 | 36.95 | 36.73 | 36.86 | 5,906,794 | -0.24(-0.64%) |
Apr 10, 2019 | 37.00 | 37.21 | 36.93 | 37.10 | 4,614,086 | +0.14(+0.38%) |
Apr 09, 2019 | 36.99 | 37.04 | 36.80 | 36.96 | 5,764,344 | -0.16(-0.42%) |
Apr 08, 2019 | 36.99 | 37.20 | 36.85 | 37.12 | 7,800,481 | +0.14(+0.38%) |
Apr 05, 2019 | 37.07 | 37.07 | 36.82 | 36.98 | 5,059,797 | +0.17(+0.45%) |
Apr 04, 2019 | 36.54 | 36.93 | 36.47 | 36.81 | 8,691,227 | +0.22(+0.60%) |
Apr 03, 2019 | 36.43 | 36.74 | 36.35 | 36.59 | 7,788,594 | +0.46(+1.26%) |
Apr 02, 2019 | 36.06 | 36.22 | 35.90 | 36.14 | 6,372,769 | -0.09(-0.24%) |
Apr 01, 2019 | 35.97 | 36.22 | 35.68 | 36.22 | 7,804,967 | +0.36(+1.00%) |
Mar 29, 2019 | 35.74 | 35.94 | 35.55 | 35.87 | 6,984,929 | +0.54(+1.54%) |
Mar 28, 2019 | 35.24 | 35.50 | 35.20 | 35.32 | 7,574,827 | +0.12(+0.35%) |
Mar 27, 2019 | 35.19 | 35.25 | 34.85 | 35.20 | 8,748,303 | -0.18(-0.50%) |
Mar 26, 2019 | 35.12 | 35.58 | 35.09 | 35.38 | 6,365,167 | +0.42(+1.20%) |
Mar 25, 2019 | 35.03 | 35.43 | 34.82 | 34.96 | 5,598,151 | -0.45(-1.26%) |
Mar 22, 2019 | 35.76 | 35.92 | 35.32 | 35.40 | 7,719,260 | -0.53(-1.49%) |
Mar 21, 2019 | 35.24 | 36.11 | 35.22 | 35.94 | 7,434,325 | +1.04(+2.99%) |
Mar 20, 2019 | 34.82 | 35.16 | 34.71 | 34.89 | 6,160,173 | +0.08(+0.23%) |
Mar 19, 2019 | 35.01 | 35.10 | 34.67 | 34.81 | 9,174,629 | -0.08(-0.23%) |
Mar 18, 2019 | 34.90 | 35.01 | 34.71 | 34.89 | 7,184,407 | +0.18(+0.50%) |
Mar 15, 2019 | 34.51 | 35.09 | 34.51 | 34.72 | 10,131,357 | +0.73(+2.14%) |
Mar 14, 2019 | 34.15 | 34.19 | 33.92 | 33.99 | 5,635,991 | -0.34(-0.99%) |
Mar 13, 2019 | 34.34 | 34.53 | 34.17 | 34.33 | 6,950,961 | +0.27(+0.80%) |
Mar 12, 2019 | 34.19 | 34.30 | 34.03 | 34.06 | 6,372,769 | +0.23(+0.67%) |
Mar 11, 2019 | 33.48 | 33.88 | 33.45 | 33.83 | 6,858,417 | +0.39(+1.15%) |
Mar 08, 2019 | 33.23 | 33.61 | 33.22 | 33.45 | 5,785,676 | -0.38(-1.11%) |
Mar 07, 2019 | 33.95 | 34.04 | 33.60 | 33.83 | 4,832,311 | -0.14(-0.41%) |
Mar 06, 2019 | 34.20 | 34.34 | 33.96 | 33.97 | 5,063,117 | -0.20(-0.59%) |
Mar 05, 2019 | 34.11 | 34.35 | 33.85 | 34.17 | 8,213,966 | -0.11(-0.33%) |
Mar 04, 2019 | 34.44 | 34.44 | 33.90 | 34.28 | 8,085,935 | -0.21(-0.61%) |