Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.20 | 35.68 | 34.61 | 35.55 | 2,785,394 | -0.31(-0.86%) |
May 30, 2019 | 35.20 | 36.00 | 35.12 | 35.86 | 2,078,130 | +0.67(+1.91%) |
May 29, 2019 | 35.19 | 35.58 | 35.08 | 35.19 | 2,163,237 | -0.37(-1.04%) |
May 28, 2019 | 36.01 | 36.10 | 35.32 | 35.56 | 2,446,213 | -0.49(-1.35%) |
May 24, 2019 | 36.27 | 36.44 | 35.84 | 36.05 | 2,171,700 | +0.27(+0.74%) |
May 23, 2019 | 35.75 | 36.06 | 35.31 | 35.78 | 2,822,341 | -0.57(-1.56%) |
May 22, 2019 | 36.64 | 37.10 | 36.29 | 36.35 | 3,055,380 | -0.83(-2.23%) |
May 21, 2019 | 36.99 | 37.34 | 36.75 | 37.18 | 2,767,848 | +0.70(+1.91%) |
May 20, 2019 | 37.05 | 37.35 | 36.45 | 36.48 | 2,134,843 | -1.04(-2.78%) |
May 17, 2019 | 37.39 | 38.15 | 37.39 | 37.52 | 1,923,143 | -0.25(-0.66%) |
May 16, 2019 | 37.33 | 38.08 | 37.18 | 37.77 | 3,323,414 | +0.73(+1.98%) |
May 15, 2019 | 36.34 | 37.24 | 36.20 | 37.04 | 1,890,593 | +0.65(+1.77%) |
May 14, 2019 | 36.12 | 36.68 | 35.70 | 36.39 | 3,043,338 | +0.59(+1.65%) |
May 13, 2019 | 35.62 | 35.89 | 34.94 | 35.80 | 2,829,887 | -0.70(-1.92%) |
May 10, 2019 | 35.94 | 36.69 | 35.50 | 36.50 | 2,705,790 | +0.41(+1.14%) |
May 09, 2019 | 36.13 | 36.23 | 35.56 | 36.09 | 2,455,500 | -0.61(-1.65%) |
May 08, 2019 | 36.28 | 36.87 | 35.89 | 36.69 | 3,961,113 | +0.28(+0.77%) |
May 07, 2019 | 37.96 | 37.97 | 36.15 | 36.41 | 4,493,024 | -2.00(-5.21%) |
May 06, 2019 | 37.73 | 38.76 | 37.47 | 38.41 | 1,974,311 | -0.37(-0.95%) |
May 03, 2019 | 38.47 | 38.88 | 37.94 | 38.78 | 1,673,188 | +0.67(+1.75%) |
May 02, 2019 | 37.88 | 39.47 | 37.42 | 38.11 | 4,441,526 | +0.15(+0.39%) |
May 01, 2019 | 38.95 | 39.19 | 37.88 | 37.97 | 3,131,612 | -1.31(-3.33%) |
Apr 30, 2019 | 39.51 | 39.71 | 38.95 | 39.27 | 2,891,252 | -0.12(-0.31%) |
Apr 29, 2019 | 39.20 | 39.76 | 38.56 | 39.40 | 2,518,794 | -0.21(-0.53%) |
Apr 26, 2019 | 39.08 | 39.93 | 38.80 | 39.61 | 2,004,770 | +0.96(+2.47%) |
Apr 25, 2019 | 38.78 | 39.24 | 38.64 | 38.65 | 2,107,727 | -0.42(-1.08%) |
Apr 24, 2019 | 38.97 | 39.16 | 38.21 | 39.07 | 1,769,805 | -0.02(-0.04%) |
Apr 23, 2019 | 39.20 | 39.47 | 37.98 | 39.09 | 3,648,704 | -0.33(-0.85%) |
Apr 22, 2019 | 39.41 | 40.10 | 39.34 | 39.42 | 3,461,734 | -0.17(-0.42%) |
Apr 18, 2019 | 38.10 | 39.74 | 37.56 | 39.59 | 5,315,914 | +0.46(+1.17%) |
Apr 17, 2019 | 38.68 | 39.39 | 38.54 | 39.13 | 4,859,086 | +0.67(+1.73%) |
Apr 16, 2019 | 37.60 | 38.66 | 37.27 | 38.47 | 2,449,416 | +0.87(+2.31%) |
Apr 15, 2019 | 37.31 | 37.83 | 37.29 | 37.60 | 1,577,554 | +0.25(+0.68%) |
Apr 12, 2019 | 37.54 | 37.84 | 36.98 | 37.34 | 1,567,032 | +0.29(+0.78%) |
Apr 11, 2019 | 37.04 | 37.40 | 36.78 | 37.05 | 1,473,926 | -0.26(-0.71%) |
Apr 10, 2019 | 37.50 | 37.68 | 36.98 | 37.32 | 1,896,228 | -0.18(-0.47%) |
Apr 09, 2019 | 37.83 | 37.90 | 37.31 | 37.49 | 2,022,667 | -0.71(-1.86%) |
Apr 08, 2019 | 38.27 | 38.34 | 37.69 | 38.20 | 1,875,640 | +0.07(+0.18%) |
Apr 05, 2019 | 37.94 | 38.19 | 37.63 | 38.13 | 2,623,351 | +0.26(+0.69%) |
Apr 04, 2019 | 37.48 | 37.89 | 37.20 | 37.87 | 1,851,868 | +0.22(+0.58%) |
Apr 03, 2019 | 36.97 | 37.92 | 36.97 | 37.65 | 3,649,795 | +1.10(+3.00%) |
Apr 02, 2019 | 36.78 | 36.99 | 36.37 | 36.55 | 2,886,734 | -0.12(-0.33%) |
Apr 01, 2019 | 36.35 | 36.69 | 35.76 | 36.68 | 2,330,244 | +0.82(+2.30%) |
Mar 29, 2019 | 35.49 | 35.93 | 35.26 | 35.85 | 2,456,419 | +0.46(+1.29%) |
Mar 28, 2019 | 35.46 | 36.29 | 35.18 | 35.40 | 2,691,778 | +0.14(+0.40%) |
Mar 27, 2019 | 34.74 | 35.53 | 34.69 | 35.26 | 2,189,731 | +0.41(+1.18%) |
Mar 26, 2019 | 35.05 | 35.08 | 34.23 | 34.84 | 3,377,828 | +0.12(+0.35%) |
Mar 25, 2019 | 34.30 | 34.82 | 34.15 | 34.72 | 3,205,741 | +0.51(+1.49%) |
Mar 22, 2019 | 35.76 | 35.96 | 34.18 | 34.21 | 5,399,152 | -1.84(-5.11%) |
Mar 21, 2019 | 36.39 | 36.46 | 35.67 | 36.05 | 3,913,105 | -0.42(-1.15%) |
Mar 20, 2019 | 36.70 | 36.99 | 36.42 | 36.47 | 2,304,026 | -0.44(-1.19%) |
Mar 19, 2019 | 37.37 | 37.52 | 36.74 | 36.91 | 3,013,796 | -0.33(-0.89%) |
Mar 18, 2019 | 37.89 | 37.94 | 37.15 | 37.25 | 1,866,956 | -0.51(-1.35%) |
Mar 15, 2019 | 37.69 | 38.04 | 37.40 | 37.76 | 5,396,187 | +0.30(+0.80%) |
Mar 14, 2019 | 37.73 | 37.86 | 37.38 | 37.46 | 4,318,518 | -0.25(-0.67%) |
Mar 13, 2019 | 36.83 | 37.82 | 36.72 | 37.71 | 4,629,471 | +1.10(+2.99%) |
Mar 12, 2019 | 36.44 | 37.48 | 36.42 | 36.62 | 4,368,460 | +0.27(+0.75%) |
Mar 11, 2019 | 35.51 | 36.36 | 35.10 | 36.34 | 3,456,093 | +1.01(+2.85%) |
Mar 08, 2019 | 34.92 | 35.55 | 34.12 | 35.33 | 2,588,231 | +0.02(+0.05%) |
Mar 07, 2019 | 35.96 | 36.20 | 35.11 | 35.32 | 3,159,602 | -0.86(-2.38%) |
Mar 06, 2019 | 36.14 | 36.58 | 35.99 | 36.18 | 3,432,470 | -0.03(-0.07%) |
Mar 05, 2019 | 36.75 | 36.98 | 36.11 | 36.20 | 3,210,461 | -0.70(-1.90%) |
Mar 04, 2019 | 37.52 | 37.76 | 36.38 | 36.90 | 3,367,424 | -0.18(-0.47%) |