Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.69 | 32.69 | 32.05 | 32.17 | 2,967,027 | -0.85(-2.57%) |
May 30, 2019 | 33.18 | 33.37 | 32.84 | 33.02 | 2,777,473 | -0.07(-0.22%) |
May 29, 2019 | 33.44 | 33.69 | 32.97 | 33.09 | 3,910,992 | -0.51(-1.51%) |
May 28, 2019 | 34.30 | 34.36 | 33.55 | 33.60 | 2,819,309 | -0.75(-2.17%) |
May 24, 2019 | 34.26 | 34.37 | 34.04 | 34.34 | 2,541,305 | +0.35(+1.03%) |
May 23, 2019 | 34.50 | 34.54 | 33.96 | 33.99 | 5,128,217 | -0.95(-2.72%) |
May 22, 2019 | 34.64 | 35.17 | 34.63 | 34.94 | 2,160,020 | -0.13(-0.37%) |
May 21, 2019 | 34.86 | 35.32 | 34.78 | 35.07 | 2,656,533 | +0.37(+1.06%) |
May 20, 2019 | 34.45 | 34.91 | 34.40 | 34.70 | 2,650,255 | +0.11(+0.32%) |
May 17, 2019 | 34.97 | 35.16 | 34.58 | 34.59 | 2,992,861 | -0.56(-1.60%) |
May 16, 2019 | 34.88 | 35.46 | 34.88 | 35.16 | 3,709,031 | +0.28(+0.79%) |
May 15, 2019 | 34.09 | 34.98 | 34.02 | 34.88 | 5,129,295 | +0.47(+1.37%) |
May 14, 2019 | 34.16 | 34.68 | 34.03 | 34.41 | 3,495,155 | +0.33(+0.97%) |
May 13, 2019 | 34.23 | 34.42 | 33.82 | 34.08 | 4,834,192 | -0.88(-2.50%) |
May 10, 2019 | 34.67 | 35.02 | 34.21 | 34.95 | 5,369,391 | +0.10(+0.29%) |
May 09, 2019 | 34.94 | 35.10 | 34.27 | 34.85 | 6,936,045 | -0.41(-1.18%) |
May 08, 2019 | 35.74 | 35.86 | 35.20 | 35.27 | 5,000,062 | -0.56(-1.57%) |
May 07, 2019 | 36.64 | 36.84 | 35.65 | 35.83 | 4,778,820 | -1.11(-2.99%) |
May 06, 2019 | 36.52 | 36.96 | 36.14 | 36.93 | 3,735,935 | -0.32(-0.87%) |
May 03, 2019 | 36.71 | 37.30 | 36.71 | 37.26 | 2,707,056 | +0.64(+1.76%) |
May 02, 2019 | 36.23 | 36.66 | 36.21 | 36.61 | 3,248,278 | +0.40(+1.09%) |
May 01, 2019 | 36.05 | 36.71 | 35.95 | 36.21 | 3,907,963 | +0.23(+0.64%) |
Apr 30, 2019 | 36.23 | 36.23 | 35.52 | 35.98 | 4,275,550 | -0.25(-0.69%) |
Apr 29, 2019 | 35.67 | 36.33 | 35.56 | 36.23 | 5,687,936 | +0.78(+2.21%) |
Apr 26, 2019 | 35.20 | 36.09 | 35.06 | 35.45 | 8,200,951 | +0.90(+2.61%) |
Apr 25, 2019 | 36.04 | 36.07 | 34.55 | 34.55 | 9,950,604 | -2.29(-6.23%) |
Apr 24, 2019 | 36.79 | 37.32 | 36.71 | 36.84 | 4,022,198 | +0.00(+0.00%) |
Apr 23, 2019 | 36.52 | 37.07 | 36.52 | 36.84 | 5,320,811 | +0.27(+0.73%) |
Apr 22, 2019 | 36.81 | 36.81 | 36.28 | 36.57 | 3,314,714 | -0.31(-0.85%) |
Apr 18, 2019 | 36.88 | 37.00 | 36.64 | 36.89 | 4,382,481 | +0.05(+0.13%) |
Apr 17, 2019 | 37.47 | 37.50 | 36.80 | 36.84 | 3,390,106 | -0.44(-1.19%) |
Apr 16, 2019 | 37.47 | 37.51 | 37.15 | 37.28 | 3,216,381 | -0.06(-0.15%) |
Apr 15, 2019 | 37.43 | 37.46 | 37.18 | 37.34 | 2,495,403 | +0.06(+0.17%) |
Apr 12, 2019 | 37.32 | 37.51 | 37.06 | 37.27 | 2,373,708 | +0.14(+0.37%) |
Apr 11, 2019 | 37.11 | 37.22 | 36.94 | 37.14 | 2,800,046 | +0.02(+0.05%) |
Apr 10, 2019 | 37.01 | 37.13 | 36.87 | 37.12 | 2,292,210 | +0.15(+0.40%) |
Apr 09, 2019 | 37.28 | 37.31 | 36.95 | 36.97 | 1,714,741 | -0.55(-1.47%) |
Apr 08, 2019 | 37.33 | 37.60 | 37.08 | 37.52 | 1,989,544 | +0.09(+0.25%) |
Apr 05, 2019 | 36.92 | 37.50 | 36.91 | 37.43 | 3,442,264 | +0.58(+1.57%) |
Apr 04, 2019 | 36.39 | 37.02 | 36.39 | 36.85 | 2,155,544 | +0.49(+1.34%) |
Apr 03, 2019 | 36.50 | 36.69 | 36.22 | 36.36 | 3,261,217 | +0.01(+0.03%) |
Apr 02, 2019 | 36.13 | 36.43 | 35.94 | 36.36 | 4,198,160 | +0.25(+0.69%) |
Apr 01, 2019 | 36.31 | 36.51 | 35.91 | 36.11 | 3,752,697 | +0.00(+0.00%) |
Mar 29, 2019 | 36.19 | 36.33 | 35.90 | 36.11 | 3,435,949 | +0.17(+0.49%) |
Mar 28, 2019 | 35.48 | 35.97 | 35.43 | 35.93 | 2,364,784 | +0.50(+1.40%) |
Mar 27, 2019 | 35.66 | 35.93 | 35.26 | 35.44 | 3,032,007 | -0.21(-0.59%) |
Mar 26, 2019 | 35.59 | 35.90 | 35.31 | 35.65 | 4,704,896 | +0.08(+0.23%) |
Mar 25, 2019 | 35.20 | 35.75 | 35.02 | 35.57 | 2,444,944 | +0.43(+1.23%) |
Mar 22, 2019 | 35.67 | 35.72 | 35.09 | 35.13 | 3,595,445 | -0.79(-2.20%) |
Mar 21, 2019 | 35.40 | 36.36 | 35.32 | 35.92 | 2,862,642 | +0.51(+1.43%) |
Mar 20, 2019 | 35.70 | 35.81 | 34.94 | 35.42 | 4,128,211 | -0.37(-1.03%) |
Mar 19, 2019 | 36.09 | 36.33 | 35.70 | 35.79 | 2,733,144 | -0.17(-0.49%) |
Mar 18, 2019 | 35.88 | 36.12 | 35.70 | 35.96 | 4,908,049 | +0.16(+0.44%) |
Mar 15, 2019 | 35.88 | 35.96 | 35.65 | 35.80 | 5,387,234 | +0.06(+0.18%) |
Mar 14, 2019 | 35.83 | 36.02 | 35.52 | 35.74 | 3,204,618 | -0.05(-0.13%) |
Mar 13, 2019 | 36.22 | 36.33 | 35.59 | 35.79 | 3,970,417 | -0.28(-0.76%) |
Mar 12, 2019 | 36.13 | 36.26 | 35.92 | 36.06 | 2,918,083 | -0.07(-0.20%) |
Mar 11, 2019 | 36.05 | 36.26 | 35.77 | 36.13 | 3,470,873 | +0.09(+0.25%) |
Mar 08, 2019 | 35.58 | 36.05 | 35.36 | 36.04 | 2,786,102 | +0.25(+0.69%) |
Mar 07, 2019 | 36.00 | 36.10 | 35.52 | 35.79 | 3,886,613 | -0.35(-0.97%) |
Mar 06, 2019 | 36.26 | 36.64 | 36.13 | 36.14 | 4,075,891 | -0.19(-0.53%) |
Mar 05, 2019 | 36.70 | 36.79 | 36.29 | 36.34 | 4,260,047 | -0.37(-1.00%) |
Mar 04, 2019 | 36.73 | 37.05 | 36.39 | 36.70 | 6,087,946 | -0.04(-0.10%) |