Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.88 | 36.17 | 34.86 | 36.11 | 4,089,400 | +1.35(+3.88%) |
May 30, 2019 | 34.92 | 36.22 | 34.03 | 34.76 | 3,944,745 | -0.11(-0.32%) |
May 29, 2019 | 34.87 | 35.48 | 34.56 | 34.87 | 1,993,498 | -0.29(-0.82%) |
May 28, 2019 | 34.73 | 35.62 | 34.56 | 35.16 | 2,316,341 | +0.94(+2.75%) |
May 24, 2019 | 34.58 | 34.85 | 34.19 | 34.22 | 1,321,300 | -0.04(-0.12%) |
May 23, 2019 | 34.38 | 35.13 | 34.10 | 34.26 | 2,398,895 | -0.61(-1.75%) |
May 22, 2019 | 34.82 | 35.32 | 34.31 | 34.87 | 1,852,593 | -0.13(-0.37%) |
May 21, 2019 | 33.42 | 35.10 | 33.34 | 35.00 | 3,577,146 | +1.76(+5.29%) |
May 20, 2019 | 35.09 | 35.30 | 31.01 | 33.24 | 8,865,534 | -2.09(-5.92%) |
May 17, 2019 | 34.70 | 35.65 | 34.67 | 35.33 | 1,429,100 | +0.26(+0.74%) |
May 16, 2019 | 34.80 | 35.59 | 34.63 | 35.07 | 1,532,620 | +0.18(+0.52%) |
May 15, 2019 | 34.17 | 34.94 | 33.85 | 34.89 | 1,828,395 | +0.52(+1.51%) |
May 14, 2019 | 34.18 | 34.84 | 34.03 | 34.37 | 1,336,053 | +0.33(+0.97%) |
May 13, 2019 | 34.67 | 35.02 | 33.68 | 34.04 | 2,152,851 | -1.42(-4.00%) |
May 10, 2019 | 34.63 | 35.58 | 34.40 | 35.46 | 2,282,500 | +0.69(+1.98%) |
May 09, 2019 | 34.64 | 34.92 | 34.09 | 34.77 | 1,594,733 | -0.16(-0.46%) |
May 08, 2019 | 34.62 | 35.84 | 34.54 | 34.93 | 2,846,098 | +0.34(+0.98%) |
May 07, 2019 | 34.27 | 34.63 | 33.90 | 34.59 | 2,575,814 | -0.12(-0.35%) |
May 06, 2019 | 35.17 | 35.21 | 34.41 | 34.71 | 2,385,835 | -0.37(-1.05%) |
May 03, 2019 | 33.64 | 35.69 | 33.25 | 35.08 | 4,159,200 | +1.48(+4.40%) |
May 02, 2019 | 34.79 | 34.79 | 33.10 | 33.60 | 4,001,741 | -1.07(-3.09%) |
May 01, 2019 | 35.11 | 35.48 | 34.64 | 34.67 | 2,020,925 | -0.45(-1.28%) |
Apr 30, 2019 | 35.32 | 35.46 | 34.61 | 35.12 | 2,258,719 | -0.31(-0.87%) |
Apr 29, 2019 | 34.84 | 35.57 | 34.78 | 35.43 | 2,272,515 | +0.64(+1.84%) |
Apr 26, 2019 | 33.88 | 34.93 | 33.85 | 34.79 | 1,451,000 | +0.93(+2.75%) |
Apr 25, 2019 | 34.19 | 34.39 | 33.74 | 33.86 | 1,228,017 | -0.29(-0.85%) |
Apr 24, 2019 | 33.61 | 34.46 | 33.36 | 34.15 | 2,100,291 | +0.49(+1.46%) |
Apr 23, 2019 | 33.78 | 34.12 | 33.48 | 33.66 | 2,149,663 | -0.09(-0.27%) |
Apr 22, 2019 | 34.74 | 34.77 | 33.57 | 33.75 | 2,532,445 | -1.14(-3.27%) |
Apr 18, 2019 | 34.64 | 35.07 | 34.08 | 34.89 | 2,015,000 | +0.20(+0.58%) |
Apr 17, 2019 | 34.53 | 35.43 | 34.30 | 34.69 | 3,151,477 | +0.57(+1.67%) |
Apr 16, 2019 | 34.30 | 34.49 | 33.98 | 34.12 | 1,533,733 | -0.11(-0.32%) |
Apr 15, 2019 | 34.31 | 34.63 | 33.96 | 34.23 | 1,405,753 | -0.07(-0.20%) |
Apr 12, 2019 | 35.04 | 35.51 | 34.09 | 34.30 | 2,519,600 | -0.42(-1.21%) |
Apr 11, 2019 | 34.71 | 34.87 | 34.36 | 34.72 | 1,354,904 | +0.11(+0.32%) |
Apr 10, 2019 | 33.69 | 34.68 | 33.41 | 34.61 | 1,601,971 | +0.88(+2.61%) |
Apr 09, 2019 | 33.74 | 34.08 | 33.44 | 33.73 | 1,833,957 | -0.26(-0.76%) |
Apr 08, 2019 | 34.50 | 34.65 | 33.92 | 33.99 | 1,727,862 | -0.71(-2.05%) |
Apr 05, 2019 | 33.83 | 34.83 | 33.64 | 34.70 | 2,192,900 | +0.89(+2.63%) |
Apr 04, 2019 | 33.02 | 33.86 | 32.90 | 33.81 | 1,340,330 | +0.88(+2.67%) |
Apr 03, 2019 | 33.34 | 33.74 | 32.78 | 32.93 | 2,293,378 | -0.29(-0.87%) |
Apr 02, 2019 | 33.14 | 33.39 | 32.70 | 33.22 | 1,878,198 | +0.08(+0.24%) |
Apr 01, 2019 | 32.05 | 33.19 | 32.03 | 33.14 | 2,319,023 | +1.45(+4.58%) |
Mar 29, 2019 | 31.34 | 31.75 | 31.05 | 31.69 | 2,050,600 | +0.46(+1.47%) |
Mar 28, 2019 | 31.39 | 31.64 | 30.99 | 31.23 | 1,260,733 | -0.10(-0.32%) |
Mar 27, 2019 | 31.59 | 31.85 | 30.95 | 31.33 | 2,053,821 | -0.21(-0.67%) |
Mar 26, 2019 | 30.71 | 31.61 | 30.58 | 31.54 | 1,475,931 | +0.91(+2.97%) |
Mar 25, 2019 | 31.31 | 31.45 | 30.45 | 30.63 | 1,674,717 | -0.64(-2.05%) |
Mar 22, 2019 | 32.13 | 32.21 | 31.05 | 31.27 | 1,568,300 | -0.96(-2.98%) |
Mar 21, 2019 | 31.55 | 32.25 | 31.41 | 32.23 | 1,706,659 | +0.69(+2.19%) |
Mar 20, 2019 | 32.07 | 32.23 | 31.12 | 31.54 | 2,031,399 | -0.52(-1.62%) |
Mar 19, 2019 | 32.47 | 32.72 | 31.85 | 32.06 | 1,575,603 | -0.35(-1.08%) |
Mar 18, 2019 | 32.66 | 32.89 | 32.27 | 32.41 | 1,686,399 | -0.16(-0.49%) |
Mar 15, 2019 | 32.57 | 32.90 | 32.14 | 32.57 | 2,881,800 | +0.00(+0.00%) |
Mar 14, 2019 | 32.35 | 32.58 | 32.10 | 32.57 | 1,643,059 | +0.22(+0.68%) |
Mar 13, 2019 | 32.28 | 32.55 | 32.03 | 32.35 | 2,690,286 | +0.19(+0.59%) |
Mar 12, 2019 | 32.36 | 32.41 | 31.80 | 32.16 | 2,080,492 | -0.08(-0.25%) |
Mar 11, 2019 | 31.87 | 32.65 | 31.78 | 32.24 | 2,159,964 | +0.49(+1.54%) |
Mar 08, 2019 | 31.76 | 31.91 | 31.56 | 31.75 | 1,683,000 | -0.42(-1.31%) |
Mar 07, 2019 | 31.91 | 32.56 | 31.53 | 32.17 | 3,370,419 | +0.23(+0.72%) |
Mar 06, 2019 | 31.17 | 32.07 | 30.78 | 31.94 | 3,500,753 | +0.80(+2.57%) |
Mar 05, 2019 | 33.49 | 33.49 | 31.03 | 31.14 | 4,323,908 | -2.33(-6.96%) |
Mar 04, 2019 | 32.58 | 33.73 | 32.58 | 33.47 | 4,346,940 | +1.24(+3.85%) |