Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.70 | 32.70 | 32.06 | 32.18 | 2,965,891 | -0.85(-2.57%) |
May 30, 2019 | 33.20 | 33.38 | 32.86 | 33.03 | 2,776,410 | -0.07(-0.22%) |
May 29, 2019 | 33.45 | 33.70 | 32.98 | 33.10 | 3,909,496 | -0.51(-1.51%) |
May 28, 2019 | 34.31 | 34.38 | 33.57 | 33.61 | 2,818,230 | -0.75(-2.17%) |
May 24, 2019 | 34.27 | 34.38 | 34.05 | 34.36 | 2,540,332 | +0.35(+1.03%) |
May 23, 2019 | 34.51 | 34.55 | 33.97 | 34.01 | 5,126,255 | -0.95(-2.72%) |
May 22, 2019 | 34.65 | 35.19 | 34.64 | 34.96 | 2,159,193 | -0.13(-0.37%) |
May 21, 2019 | 34.87 | 35.33 | 34.79 | 35.09 | 2,655,516 | +0.37(+1.06%) |
May 20, 2019 | 34.46 | 34.92 | 34.41 | 34.72 | 2,649,240 | +0.11(+0.32%) |
May 17, 2019 | 34.98 | 35.17 | 34.60 | 34.61 | 2,991,715 | -0.56(-1.60%) |
May 16, 2019 | 34.89 | 35.47 | 34.89 | 35.17 | 3,707,611 | +0.28(+0.79%) |
May 15, 2019 | 34.10 | 34.99 | 34.04 | 34.89 | 5,127,332 | +0.47(+1.37%) |
May 14, 2019 | 34.17 | 34.69 | 34.04 | 34.42 | 3,493,817 | +0.33(+0.97%) |
May 13, 2019 | 34.25 | 34.43 | 33.83 | 34.09 | 4,832,342 | -0.88(-2.50%) |
May 10, 2019 | 34.68 | 35.03 | 34.22 | 34.97 | 5,367,337 | +0.10(+0.29%) |
May 09, 2019 | 34.96 | 35.12 | 34.28 | 34.86 | 6,933,391 | -0.41(-1.18%) |
May 08, 2019 | 35.76 | 35.88 | 35.21 | 35.28 | 4,998,149 | -0.56(-1.57%) |
May 07, 2019 | 36.65 | 36.86 | 35.67 | 35.84 | 4,776,991 | -1.11(-2.99%) |
May 06, 2019 | 36.53 | 36.98 | 36.15 | 36.95 | 3,734,506 | -0.32(-0.87%) |
May 03, 2019 | 36.73 | 37.32 | 36.73 | 37.27 | 2,706,020 | +0.65(+1.76%) |
May 02, 2019 | 36.25 | 36.67 | 36.22 | 36.62 | 3,247,034 | +0.40(+1.09%) |
May 01, 2019 | 36.06 | 36.73 | 35.96 | 36.23 | 3,906,467 | +0.23(+0.64%) |
Apr 30, 2019 | 36.25 | 36.25 | 35.54 | 36.00 | 4,273,914 | -0.25(-0.69%) |
Apr 29, 2019 | 35.68 | 36.35 | 35.57 | 36.25 | 5,685,759 | +0.78(+2.21%) |
Apr 26, 2019 | 35.21 | 36.11 | 35.08 | 35.46 | 8,197,813 | +0.90(+2.61%) |
Apr 25, 2019 | 36.05 | 36.08 | 34.56 | 34.56 | 9,946,796 | -2.29(-6.23%) |
Apr 24, 2019 | 36.80 | 37.33 | 36.73 | 36.86 | 4,020,659 | +0.00(+0.00%) |
Apr 23, 2019 | 36.53 | 37.09 | 36.53 | 36.86 | 5,318,775 | +0.27(+0.73%) |
Apr 22, 2019 | 36.83 | 36.83 | 36.29 | 36.59 | 3,313,445 | -0.31(-0.85%) |
Apr 18, 2019 | 36.89 | 37.01 | 36.65 | 36.90 | 4,380,804 | +0.05(+0.12%) |
Apr 17, 2019 | 37.48 | 37.51 | 36.81 | 36.86 | 3,388,809 | -0.44(-1.19%) |
Apr 16, 2019 | 37.48 | 37.53 | 37.17 | 37.30 | 3,215,150 | -0.06(-0.15%) |
Apr 15, 2019 | 37.45 | 37.47 | 37.20 | 37.35 | 2,494,448 | +0.06(+0.17%) |
Apr 12, 2019 | 37.33 | 37.53 | 37.08 | 37.29 | 2,372,800 | +0.14(+0.37%) |
Apr 11, 2019 | 37.12 | 37.23 | 36.95 | 37.15 | 2,798,975 | +0.02(+0.05%) |
Apr 10, 2019 | 37.02 | 37.14 | 36.88 | 37.13 | 2,291,333 | +0.15(+0.40%) |
Apr 09, 2019 | 37.30 | 37.32 | 36.97 | 36.98 | 1,714,085 | -0.55(-1.47%) |
Apr 08, 2019 | 37.34 | 37.61 | 37.09 | 37.54 | 1,988,783 | +0.09(+0.25%) |
Apr 05, 2019 | 36.94 | 37.51 | 36.92 | 37.44 | 3,440,947 | +0.58(+1.57%) |
Apr 04, 2019 | 36.41 | 37.03 | 36.41 | 36.87 | 2,154,719 | +0.49(+1.34%) |
Apr 03, 2019 | 36.52 | 36.70 | 36.23 | 36.38 | 3,259,969 | +0.01(+0.03%) |
Apr 02, 2019 | 36.15 | 36.44 | 35.96 | 36.37 | 4,196,553 | +0.25(+0.69%) |
Apr 01, 2019 | 36.32 | 36.53 | 35.93 | 36.12 | 3,751,261 | +0.00(+0.00%) |
Mar 29, 2019 | 36.20 | 36.34 | 35.91 | 36.12 | 3,434,634 | +0.17(+0.49%) |
Mar 28, 2019 | 35.50 | 35.98 | 35.44 | 35.95 | 2,363,879 | +0.50(+1.40%) |
Mar 27, 2019 | 35.67 | 35.95 | 35.28 | 35.45 | 3,030,846 | -0.21(-0.59%) |
Mar 26, 2019 | 35.61 | 35.91 | 35.32 | 35.66 | 4,703,095 | +0.08(+0.23%) |
Mar 25, 2019 | 35.21 | 35.76 | 35.03 | 35.58 | 2,444,008 | +0.43(+1.23%) |
Mar 22, 2019 | 35.68 | 35.73 | 35.11 | 35.15 | 3,594,069 | -0.79(-2.20%) |
Mar 21, 2019 | 35.41 | 36.37 | 35.33 | 35.94 | 2,861,547 | +0.51(+1.43%) |
Mar 20, 2019 | 35.72 | 35.83 | 34.95 | 35.43 | 4,126,631 | -0.37(-1.03%) |
Mar 19, 2019 | 36.10 | 36.34 | 35.72 | 35.80 | 2,732,098 | -0.17(-0.49%) |
Mar 18, 2019 | 35.89 | 36.13 | 35.72 | 35.97 | 4,906,171 | +0.16(+0.44%) |
Mar 15, 2019 | 35.89 | 35.97 | 35.67 | 35.82 | 5,385,172 | +0.06(+0.18%) |
Mar 14, 2019 | 35.85 | 36.04 | 35.53 | 35.75 | 3,203,392 | -0.05(-0.13%) |
Mar 13, 2019 | 36.23 | 36.34 | 35.60 | 35.80 | 3,968,898 | -0.28(-0.76%) |
Mar 12, 2019 | 36.15 | 36.28 | 35.94 | 36.08 | 2,916,967 | -0.07(-0.20%) |
Mar 11, 2019 | 36.07 | 36.27 | 35.78 | 36.15 | 3,469,545 | +0.09(+0.25%) |
Mar 08, 2019 | 35.60 | 36.07 | 35.38 | 36.06 | 2,785,036 | +0.25(+0.69%) |
Mar 07, 2019 | 36.01 | 36.11 | 35.53 | 35.81 | 3,885,126 | -0.35(-0.97%) |
Mar 06, 2019 | 36.28 | 36.65 | 36.15 | 36.16 | 4,074,331 | -0.19(-0.53%) |
Mar 05, 2019 | 36.72 | 36.80 | 36.30 | 36.35 | 4,258,417 | -0.37(-1.00%) |
Mar 04, 2019 | 36.75 | 37.07 | 36.41 | 36.72 | 6,085,617 | -0.04(-0.10%) |