Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.47 | 33.49 | 32.82 | 32.90 | 9,569,094 | -0.77(-2.29%) |
May 30, 2019 | 33.74 | 33.86 | 33.48 | 33.67 | 8,652,387 | +0.01(+0.04%) |
May 29, 2019 | 32.99 | 33.83 | 32.66 | 33.65 | 15,398,775 | +0.21(+0.64%) |
May 28, 2019 | 34.89 | 34.89 | 33.36 | 33.44 | 26,984,534 | -1.70(-4.83%) |
May 24, 2019 | 35.52 | 35.61 | 34.60 | 35.14 | 8,402,560 | -0.27(-0.78%) |
May 23, 2019 | 35.21 | 35.46 | 34.98 | 35.41 | 9,684,315 | -0.01(-0.04%) |
May 22, 2019 | 34.82 | 35.55 | 34.70 | 35.42 | 10,395,841 | +0.64(+1.85%) |
May 21, 2019 | 35.27 | 35.27 | 34.75 | 34.78 | 9,274,856 | -0.31(-0.88%) |
May 20, 2019 | 34.97 | 35.60 | 34.91 | 35.09 | 10,639,062 | -0.01(-0.04%) |
May 17, 2019 | 34.71 | 35.22 | 34.51 | 35.10 | 9,141,673 | +0.21(+0.61%) |
May 16, 2019 | 34.87 | 35.38 | 34.79 | 34.89 | 9,471,820 | -0.07(-0.19%) |
May 15, 2019 | 34.70 | 35.12 | 34.52 | 34.95 | 7,163,177 | +0.16(+0.46%) |
May 14, 2019 | 34.38 | 35.12 | 34.32 | 34.79 | 7,953,497 | +0.30(+0.87%) |
May 13, 2019 | 34.69 | 34.83 | 34.22 | 34.49 | 9,172,113 | -0.45(-1.29%) |
May 10, 2019 | 34.53 | 35.02 | 34.06 | 34.94 | 11,670,852 | +0.08(+0.23%) |
May 09, 2019 | 34.71 | 35.05 | 34.32 | 34.86 | 10,680,137 | +0.02(+0.06%) |
May 08, 2019 | 35.26 | 35.43 | 34.83 | 34.84 | 13,100,600 | -0.66(-1.85%) |
May 07, 2019 | 35.72 | 35.83 | 35.20 | 35.50 | 10,153,334 | -0.40(-1.10%) |
May 06, 2019 | 35.61 | 36.21 | 35.61 | 35.89 | 10,788,940 | -0.15(-0.43%) |
May 03, 2019 | 35.84 | 36.15 | 35.67 | 36.05 | 7,662,702 | +0.40(+1.13%) |
May 02, 2019 | 35.58 | 35.91 | 35.50 | 35.65 | 8,653,978 | -0.15(-0.43%) |
May 01, 2019 | 36.56 | 36.70 | 35.78 | 35.80 | 10,993,562 | -0.63(-1.73%) |
Apr 30, 2019 | 36.09 | 36.87 | 35.78 | 36.43 | 23,503,684 | +0.55(+1.53%) |
Apr 29, 2019 | 35.47 | 35.97 | 35.35 | 35.88 | 11,997,874 | +0.48(+1.36%) |
Apr 26, 2019 | 34.56 | 35.50 | 34.53 | 35.40 | 13,615,274 | +0.87(+2.50%) |
Apr 25, 2019 | 34.93 | 35.37 | 33.97 | 34.53 | 25,246,606 | -2.15(-5.87%) |
Apr 24, 2019 | 36.58 | 36.90 | 36.45 | 36.68 | 14,408,771 | -0.07(-0.20%) |
Apr 23, 2019 | 36.68 | 36.87 | 36.14 | 36.76 | 13,762,919 | +0.14(+0.38%) |
Apr 22, 2019 | 36.23 | 36.85 | 36.01 | 36.62 | 13,521,753 | +0.16(+0.44%) |
Apr 18, 2019 | 37.66 | 37.76 | 35.73 | 36.46 | 26,845,928 | -1.21(-3.22%) |
Apr 17, 2019 | 38.05 | 38.06 | 37.60 | 37.67 | 8,752,522 | -0.14(-0.37%) |
Apr 16, 2019 | 38.02 | 38.09 | 37.56 | 37.81 | 8,058,993 | -0.37(-0.97%) |
Apr 15, 2019 | 38.01 | 38.29 | 37.89 | 38.18 | 6,960,430 | +0.25(+0.67%) |
Apr 12, 2019 | 37.58 | 37.95 | 37.37 | 37.93 | 6,993,086 | +0.39(+1.04%) |
Apr 11, 2019 | 37.31 | 37.58 | 37.22 | 37.54 | 7,843,905 | +0.38(+1.01%) |
Apr 10, 2019 | 37.05 | 37.23 | 36.82 | 37.16 | 8,629,532 | +0.21(+0.56%) |
Apr 09, 2019 | 36.97 | 37.27 | 36.78 | 36.95 | 9,016,191 | -0.11(-0.31%) |
Apr 08, 2019 | 36.73 | 37.14 | 36.61 | 37.07 | 8,362,519 | +0.34(+0.93%) |
Apr 05, 2019 | 36.54 | 36.82 | 36.22 | 36.73 | 11,548,413 | +0.11(+0.31%) |
Apr 04, 2019 | 36.44 | 36.83 | 36.38 | 36.61 | 12,605,752 | +0.42(+1.15%) |
Apr 03, 2019 | 37.37 | 37.76 | 35.83 | 36.20 | 27,713,742 | -1.82(-4.78%) |
Apr 02, 2019 | 38.79 | 38.81 | 37.96 | 38.01 | 12,613,579 | -0.70(-1.80%) |
Apr 01, 2019 | 38.48 | 38.75 | 38.13 | 38.71 | 10,457,265 | +0.20(+0.52%) |
Mar 29, 2019 | 38.11 | 38.56 | 38.07 | 38.51 | 14,089,224 | +0.49(+1.29%) |
Mar 28, 2019 | 37.76 | 38.37 | 37.76 | 38.02 | 14,840,387 | +0.27(+0.71%) |
Mar 27, 2019 | 38.08 | 38.33 | 37.68 | 37.75 | 10,865,579 | -0.49(-1.28%) |
Mar 26, 2019 | 38.12 | 38.41 | 38.04 | 38.24 | 10,657,812 | +0.32(+0.85%) |
Mar 25, 2019 | 37.33 | 37.97 | 37.25 | 37.92 | 12,856,063 | +0.42(+1.13%) |
Mar 22, 2019 | 37.56 | 37.93 | 37.49 | 37.50 | 13,199,038 | -0.14(-0.37%) |
Mar 21, 2019 | 36.70 | 37.82 | 36.70 | 37.64 | 15,751,248 | +0.80(+2.17%) |
Mar 20, 2019 | 37.02 | 37.31 | 36.37 | 36.84 | 25,336,504 | -0.19(-0.52%) |
Mar 19, 2019 | 37.88 | 38.13 | 36.47 | 37.03 | 24,316,238 | -0.85(-2.25%) |
Mar 18, 2019 | 37.51 | 37.97 | 37.41 | 37.88 | 12,512,139 | +0.36(+0.97%) |
Mar 15, 2019 | 37.52 | 37.73 | 37.03 | 37.52 | 37,180,596 | +0.23(+0.62%) |
Mar 14, 2019 | 37.08 | 37.35 | 36.87 | 37.29 | 17,993,982 | +0.18(+0.48%) |
Mar 13, 2019 | 36.80 | 37.21 | 36.59 | 37.11 | 16,889,870 | +0.25(+0.68%) |
Mar 12, 2019 | 37.09 | 37.27 | 36.42 | 36.86 | 26,475,128 | -0.17(-0.46%) |
Mar 11, 2019 | 36.57 | 37.13 | 36.56 | 37.03 | 17,711,786 | +0.42(+1.16%) |
Mar 08, 2019 | 36.18 | 36.72 | 36.15 | 36.61 | 20,285,852 | +0.42(+1.15%) |
Mar 07, 2019 | 36.28 | 36.28 | 35.61 | 36.19 | 30,393,068 | +0.05(+0.13%) |
Mar 06, 2019 | 35.20 | 36.20 | 35.03 | 36.14 | 20,168,364 | +1.18(+3.39%) |
Mar 05, 2019 | 34.58 | 35.63 | 34.35 | 34.96 | 14,407,995 | +0.28(+0.80%) |
Mar 04, 2019 | 35.01 | 35.20 | 34.52 | 34.68 | 12,761,924 | -0.19(-0.55%) |