Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.06 | 35.12 | 34.77 | 35.10 | 2,237,079 | -0.12(-0.33%) |
May 30, 2019 | 35.01 | 35.28 | 34.95 | 35.21 | 2,130,410 | +0.36(+1.02%) |
May 29, 2019 | 34.46 | 35.13 | 34.16 | 34.86 | 4,806,828 | +0.32(+0.93%) |
May 28, 2019 | 36.12 | 36.47 | 34.52 | 34.54 | 7,701,132 | -1.25(-3.50%) |
May 24, 2019 | 34.80 | 36.03 | 34.72 | 35.79 | 6,358,833 | +1.01(+2.91%) |
May 23, 2019 | 33.33 | 35.40 | 32.88 | 34.78 | 10,681,212 | -0.32(-0.91%) |
May 22, 2019 | 35.45 | 35.55 | 34.91 | 35.10 | 5,275,949 | -0.29(-0.83%) |
May 21, 2019 | 35.48 | 35.69 | 35.31 | 35.39 | 4,522,148 | +0.09(+0.25%) |
May 20, 2019 | 35.43 | 35.78 | 35.19 | 35.30 | 3,213,240 | -0.06(-0.18%) |
May 17, 2019 | 35.39 | 35.83 | 35.31 | 35.36 | 5,542,066 | -0.03(-0.08%) |
May 16, 2019 | 35.19 | 35.73 | 35.14 | 35.39 | 3,501,918 | +0.23(+0.66%) |
May 15, 2019 | 34.92 | 35.35 | 34.92 | 35.16 | 2,329,927 | +0.13(+0.38%) |
May 14, 2019 | 35.15 | 35.32 | 35.02 | 35.03 | 3,095,243 | -0.15(-0.43%) |
May 13, 2019 | 34.98 | 35.29 | 34.87 | 35.18 | 2,723,154 | -0.25(-0.70%) |
May 10, 2019 | 35.18 | 35.58 | 34.88 | 35.43 | 2,785,604 | +0.31(+0.89%) |
May 09, 2019 | 34.80 | 35.26 | 34.67 | 35.11 | 3,692,670 | +0.16(+0.46%) |
May 08, 2019 | 34.65 | 35.18 | 34.47 | 34.95 | 4,069,352 | +0.47(+1.37%) |
May 07, 2019 | 34.95 | 35.14 | 34.39 | 34.48 | 3,499,659 | -0.53(-1.52%) |
May 06, 2019 | 35.11 | 35.48 | 34.99 | 35.02 | 2,243,699 | -0.25(-0.71%) |
May 03, 2019 | 35.45 | 35.58 | 35.19 | 35.27 | 2,057,051 | -0.02(-0.05%) |
May 02, 2019 | 34.55 | 35.38 | 34.49 | 35.28 | 2,920,565 | +0.58(+1.66%) |
May 01, 2019 | 35.57 | 35.60 | 34.70 | 34.71 | 2,457,978 | -0.79(-2.23%) |
Apr 30, 2019 | 35.19 | 35.63 | 35.03 | 35.50 | 4,854,495 | +0.40(+1.14%) |
Apr 29, 2019 | 35.43 | 35.59 | 35.01 | 35.10 | 2,827,296 | -0.40(-1.13%) |
Apr 26, 2019 | 35.33 | 35.51 | 35.14 | 35.50 | 2,337,333 | +0.25(+0.71%) |
Apr 25, 2019 | 35.26 | 35.90 | 35.14 | 35.25 | 3,104,189 | -0.13(-0.38%) |
Apr 24, 2019 | 35.12 | 35.57 | 34.88 | 35.38 | 5,532,281 | +0.51(+1.45%) |
Apr 23, 2019 | 34.55 | 35.35 | 34.47 | 34.87 | 6,990,443 | -1.06(-2.94%) |
Apr 22, 2019 | 35.80 | 36.15 | 35.77 | 35.93 | 2,567,331 | +0.04(+0.10%) |
Apr 18, 2019 | 36.15 | 36.34 | 35.77 | 35.90 | 4,722,598 | -0.29(-0.81%) |
Apr 17, 2019 | 36.36 | 36.42 | 35.61 | 36.19 | 4,353,798 | -0.05(-0.15%) |
Apr 16, 2019 | 36.56 | 36.88 | 35.93 | 36.24 | 2,764,735 | -0.28(-0.78%) |
Apr 15, 2019 | 36.66 | 36.77 | 36.24 | 36.53 | 2,371,576 | -0.04(-0.12%) |
Apr 12, 2019 | 36.68 | 36.73 | 36.36 | 36.57 | 3,067,686 | -0.18(-0.48%) |
Apr 11, 2019 | 36.99 | 36.99 | 36.37 | 36.75 | 2,931,041 | -0.17(-0.46%) |
Apr 10, 2019 | 36.92 | 37.16 | 36.70 | 36.92 | 2,397,394 | +0.00(+0.00%) |
Apr 09, 2019 | 37.40 | 37.47 | 36.80 | 36.92 | 2,680,479 | -0.50(-1.35%) |
Apr 08, 2019 | 37.02 | 37.43 | 36.82 | 37.42 | 2,594,732 | +0.34(+0.93%) |
Apr 05, 2019 | 36.86 | 37.23 | 36.81 | 37.08 | 2,190,426 | +0.31(+0.84%) |
Apr 04, 2019 | 37.15 | 37.32 | 36.71 | 36.77 | 3,114,885 | -0.31(-0.83%) |
Apr 03, 2019 | 38.05 | 38.09 | 37.06 | 37.08 | 5,038,110 | -1.02(-2.67%) |
Apr 02, 2019 | 38.69 | 38.70 | 38.07 | 38.09 | 3,468,672 | -0.62(-1.60%) |
Apr 01, 2019 | 39.51 | 39.55 | 38.44 | 38.71 | 2,484,254 | -0.87(-2.19%) |
Mar 29, 2019 | 39.29 | 39.64 | 39.04 | 39.58 | 3,057,368 | +0.31(+0.79%) |
Mar 28, 2019 | 38.93 | 39.34 | 38.92 | 39.27 | 1,972,787 | +0.41(+1.05%) |
Mar 27, 2019 | 39.31 | 39.45 | 38.77 | 38.86 | 2,324,066 | -0.38(-0.97%) |
Mar 26, 2019 | 39.15 | 39.56 | 39.11 | 39.24 | 2,099,662 | +0.27(+0.70%) |
Mar 25, 2019 | 38.42 | 39.05 | 38.22 | 38.97 | 2,104,755 | +0.42(+1.10%) |
Mar 22, 2019 | 38.16 | 38.81 | 38.05 | 38.54 | 3,402,743 | +0.42(+1.11%) |
Mar 21, 2019 | 37.40 | 38.21 | 37.33 | 38.12 | 2,214,793 | +0.72(+1.91%) |
Mar 20, 2019 | 37.65 | 37.80 | 37.30 | 37.40 | 2,562,870 | -0.19(-0.52%) |
Mar 19, 2019 | 37.63 | 37.85 | 37.43 | 37.60 | 1,871,485 | -0.03(-0.07%) |
Mar 18, 2019 | 37.49 | 37.86 | 37.37 | 37.63 | 2,470,183 | -0.01(-0.02%) |
Mar 15, 2019 | 37.70 | 38.05 | 37.49 | 37.63 | 6,912,016 | -0.12(-0.33%) |
Mar 14, 2019 | 37.84 | 37.93 | 37.61 | 37.76 | 1,603,854 | -0.08(-0.21%) |
Mar 13, 2019 | 37.60 | 38.08 | 37.47 | 37.84 | 1,998,748 | +0.34(+0.90%) |
Mar 12, 2019 | 37.97 | 38.01 | 37.41 | 37.50 | 2,509,801 | -0.48(-1.26%) |
Mar 11, 2019 | 37.85 | 38.01 | 37.35 | 37.98 | 3,002,746 | -0.04(-0.09%) |
Mar 08, 2019 | 38.48 | 38.57 | 37.85 | 38.01 | 2,052,118 | -0.40(-1.04%) |
Mar 07, 2019 | 38.46 | 38.64 | 38.29 | 38.41 | 2,301,814 | -0.03(-0.07%) |
Mar 06, 2019 | 38.46 | 38.58 | 38.22 | 38.44 | 2,068,252 | -0.02(-0.05%) |
Mar 05, 2019 | 37.93 | 38.54 | 37.88 | 38.46 | 2,218,008 | +0.42(+1.09%) |
Mar 04, 2019 | 38.47 | 38.53 | 37.64 | 38.04 | 2,321,583 | -0.33(-0.85%) |