Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.82 | 32.82 | 32.19 | 32.31 | 2,954,601 | -0.85(-2.57%) |
May 30, 2019 | 33.32 | 33.51 | 32.98 | 33.16 | 2,765,842 | -0.07(-0.22%) |
May 29, 2019 | 33.58 | 33.83 | 33.11 | 33.23 | 3,894,614 | -0.51(-1.51%) |
May 28, 2019 | 34.44 | 34.51 | 33.69 | 33.74 | 2,807,503 | -0.75(-2.17%) |
May 24, 2019 | 34.41 | 34.51 | 34.18 | 34.49 | 2,530,662 | +0.35(+1.03%) |
May 23, 2019 | 34.65 | 34.68 | 34.10 | 34.14 | 5,106,742 | -0.95(-2.72%) |
May 22, 2019 | 34.78 | 35.32 | 34.78 | 35.09 | 2,150,974 | -0.13(-0.37%) |
May 21, 2019 | 35.01 | 35.47 | 34.92 | 35.22 | 2,645,408 | +0.37(+1.06%) |
May 20, 2019 | 34.59 | 35.05 | 34.54 | 34.85 | 2,639,156 | +0.11(+0.32%) |
May 17, 2019 | 35.12 | 35.31 | 34.73 | 34.74 | 2,980,328 | -0.56(-1.60%) |
May 16, 2019 | 35.03 | 35.61 | 35.03 | 35.30 | 3,693,498 | +0.28(+0.79%) |
May 15, 2019 | 34.23 | 35.13 | 34.17 | 35.03 | 5,107,815 | +0.47(+1.37%) |
May 14, 2019 | 34.30 | 34.83 | 34.17 | 34.55 | 3,480,518 | +0.33(+0.97%) |
May 13, 2019 | 34.38 | 34.56 | 33.96 | 34.22 | 4,813,948 | -0.88(-2.50%) |
May 10, 2019 | 34.81 | 35.16 | 34.35 | 35.10 | 5,346,906 | +0.10(+0.29%) |
May 09, 2019 | 35.09 | 35.25 | 34.41 | 35.00 | 6,906,999 | -0.42(-1.18%) |
May 08, 2019 | 35.90 | 36.02 | 35.35 | 35.41 | 4,979,123 | -0.56(-1.57%) |
May 07, 2019 | 36.79 | 37.00 | 35.80 | 35.98 | 4,758,808 | -1.11(-2.99%) |
May 06, 2019 | 36.67 | 37.12 | 36.29 | 37.09 | 3,720,290 | -0.32(-0.87%) |
May 03, 2019 | 36.87 | 37.46 | 36.87 | 37.41 | 2,695,720 | +0.65(+1.76%) |
May 02, 2019 | 36.39 | 36.81 | 36.36 | 36.76 | 3,234,675 | +0.40(+1.09%) |
May 01, 2019 | 36.20 | 36.87 | 36.10 | 36.37 | 3,891,597 | +0.23(+0.64%) |
Apr 30, 2019 | 36.39 | 36.39 | 35.67 | 36.14 | 4,257,645 | -0.25(-0.69%) |
Apr 29, 2019 | 35.82 | 36.49 | 35.71 | 36.39 | 5,664,117 | +0.79(+2.21%) |
Apr 26, 2019 | 35.35 | 36.25 | 35.21 | 35.60 | 8,166,608 | +0.91(+2.61%) |
Apr 25, 2019 | 36.19 | 36.22 | 34.69 | 34.69 | 9,908,934 | -2.30(-6.23%) |
Apr 24, 2019 | 36.94 | 37.48 | 36.87 | 37.00 | 4,005,354 | +0.00(+0.00%) |
Apr 23, 2019 | 36.67 | 37.23 | 36.67 | 37.00 | 5,298,529 | +0.27(+0.73%) |
Apr 22, 2019 | 36.97 | 36.97 | 36.43 | 36.73 | 3,300,833 | -0.31(-0.85%) |
Apr 18, 2019 | 37.03 | 37.15 | 36.79 | 37.04 | 4,364,129 | +0.05(+0.12%) |
Apr 17, 2019 | 37.63 | 37.65 | 36.95 | 37.00 | 3,375,910 | -0.44(-1.19%) |
Apr 16, 2019 | 37.63 | 37.67 | 37.31 | 37.44 | 3,202,912 | -0.06(-0.15%) |
Apr 15, 2019 | 37.59 | 37.62 | 37.34 | 37.50 | 2,484,953 | +0.06(+0.17%) |
Apr 12, 2019 | 37.48 | 37.67 | 37.22 | 37.43 | 2,363,768 | +0.14(+0.37%) |
Apr 11, 2019 | 37.26 | 37.38 | 37.10 | 37.29 | 2,788,321 | +0.02(+0.05%) |
Apr 10, 2019 | 37.16 | 37.28 | 37.02 | 37.27 | 2,282,611 | +0.15(+0.40%) |
Apr 09, 2019 | 37.44 | 37.47 | 37.11 | 37.13 | 1,707,560 | -0.55(-1.47%) |
Apr 08, 2019 | 37.49 | 37.75 | 37.24 | 37.68 | 1,981,212 | +0.09(+0.25%) |
Apr 05, 2019 | 37.08 | 37.66 | 37.07 | 37.59 | 3,427,849 | +0.58(+1.57%) |
Apr 04, 2019 | 36.54 | 37.17 | 36.54 | 37.01 | 2,146,517 | +0.49(+1.34%) |
Apr 03, 2019 | 36.66 | 36.84 | 36.37 | 36.52 | 3,247,560 | +0.01(+0.03%) |
Apr 02, 2019 | 36.29 | 36.58 | 36.09 | 36.51 | 4,180,579 | +0.25(+0.69%) |
Apr 01, 2019 | 36.46 | 36.66 | 36.07 | 36.26 | 3,736,982 | +0.00(+0.00%) |
Mar 29, 2019 | 36.34 | 36.48 | 36.05 | 36.26 | 3,421,561 | +0.18(+0.49%) |
Mar 28, 2019 | 35.63 | 36.12 | 35.58 | 36.08 | 2,354,881 | +0.50(+1.40%) |
Mar 27, 2019 | 35.81 | 36.08 | 35.41 | 35.59 | 3,019,309 | -0.21(-0.59%) |
Mar 26, 2019 | 35.74 | 36.05 | 35.46 | 35.80 | 4,685,193 | +0.08(+0.23%) |
Mar 25, 2019 | 35.35 | 35.90 | 35.16 | 35.71 | 2,434,705 | +0.43(+1.23%) |
Mar 22, 2019 | 35.82 | 35.87 | 35.24 | 35.28 | 3,580,388 | -0.79(-2.20%) |
Mar 21, 2019 | 35.55 | 36.51 | 35.47 | 36.07 | 2,850,654 | +0.51(+1.43%) |
Mar 20, 2019 | 35.85 | 35.96 | 35.09 | 35.57 | 4,110,923 | -0.37(-1.03%) |
Mar 19, 2019 | 36.24 | 36.48 | 35.85 | 35.94 | 2,721,699 | -0.18(-0.49%) |
Mar 18, 2019 | 36.03 | 36.27 | 35.85 | 36.11 | 4,887,496 | +0.16(+0.44%) |
Mar 15, 2019 | 36.03 | 36.11 | 35.80 | 35.95 | 5,364,674 | +0.06(+0.18%) |
Mar 14, 2019 | 35.98 | 36.18 | 35.67 | 35.89 | 3,191,198 | -0.05(-0.13%) |
Mar 13, 2019 | 36.37 | 36.48 | 35.74 | 35.94 | 3,953,790 | -0.28(-0.76%) |
Mar 12, 2019 | 36.29 | 36.42 | 36.07 | 36.21 | 2,905,863 | -0.07(-0.20%) |
Mar 11, 2019 | 36.20 | 36.41 | 35.92 | 36.29 | 3,456,338 | +0.09(+0.26%) |
Mar 08, 2019 | 35.73 | 36.20 | 35.51 | 36.19 | 2,774,435 | +0.25(+0.69%) |
Mar 07, 2019 | 36.15 | 36.25 | 35.67 | 35.95 | 3,870,337 | -0.35(-0.97%) |
Mar 06, 2019 | 36.42 | 36.79 | 36.29 | 36.30 | 4,058,822 | -0.19(-0.53%) |
Mar 05, 2019 | 36.86 | 36.94 | 36.44 | 36.49 | 4,242,208 | -0.37(-1.00%) |
Mar 04, 2019 | 36.89 | 37.21 | 36.54 | 36.86 | 6,062,452 | -0.04(-0.10%) |