Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.84 | 32.84 | 32.20 | 32.32 | 2,953,471 | -0.85(-2.57%) |
May 30, 2019 | 33.34 | 33.52 | 32.99 | 33.17 | 2,764,783 | -0.07(-0.22%) |
May 29, 2019 | 33.60 | 33.84 | 33.12 | 33.24 | 3,893,124 | -0.51(-1.51%) |
May 28, 2019 | 34.46 | 34.52 | 33.71 | 33.75 | 2,806,428 | -0.75(-2.17%) |
May 24, 2019 | 34.42 | 34.53 | 34.20 | 34.50 | 2,529,694 | +0.35(+1.03%) |
May 23, 2019 | 34.66 | 34.70 | 34.11 | 34.15 | 5,104,787 | -0.95(-2.72%) |
May 22, 2019 | 34.80 | 35.34 | 34.79 | 35.10 | 2,150,151 | -0.13(-0.37%) |
May 21, 2019 | 35.02 | 35.48 | 34.93 | 35.23 | 2,644,396 | +0.37(+1.06%) |
May 20, 2019 | 34.60 | 35.07 | 34.56 | 34.86 | 2,638,146 | +0.11(+0.32%) |
May 17, 2019 | 35.13 | 35.32 | 34.74 | 34.75 | 2,979,187 | -0.56(-1.60%) |
May 16, 2019 | 35.04 | 35.62 | 35.04 | 35.32 | 3,692,085 | +0.28(+0.79%) |
May 15, 2019 | 34.24 | 35.14 | 34.18 | 35.04 | 5,105,860 | +0.47(+1.37%) |
May 14, 2019 | 34.32 | 34.84 | 34.19 | 34.57 | 3,479,186 | +0.33(+0.97%) |
May 13, 2019 | 34.39 | 34.58 | 33.97 | 34.23 | 4,812,106 | -0.88(-2.50%) |
May 10, 2019 | 34.83 | 35.18 | 34.36 | 35.11 | 5,344,860 | +0.10(+0.29%) |
May 09, 2019 | 35.10 | 35.27 | 34.43 | 35.01 | 6,904,356 | -0.42(-1.18%) |
May 08, 2019 | 35.91 | 36.03 | 35.36 | 35.43 | 4,977,218 | -0.56(-1.57%) |
May 07, 2019 | 36.81 | 37.01 | 35.82 | 35.99 | 4,756,987 | -1.11(-2.99%) |
May 06, 2019 | 36.69 | 37.13 | 36.31 | 37.10 | 3,718,867 | -0.32(-0.87%) |
May 03, 2019 | 36.88 | 37.47 | 36.88 | 37.43 | 2,694,688 | +0.65(+1.76%) |
May 02, 2019 | 36.40 | 36.83 | 36.37 | 36.78 | 3,233,437 | +0.40(+1.09%) |
May 01, 2019 | 36.21 | 36.88 | 36.11 | 36.38 | 3,890,108 | +0.23(+0.64%) |
Apr 30, 2019 | 36.40 | 36.40 | 35.69 | 36.15 | 4,256,016 | -0.25(-0.69%) |
Apr 29, 2019 | 35.83 | 36.50 | 35.72 | 36.40 | 5,661,949 | +0.79(+2.21%) |
Apr 26, 2019 | 35.36 | 36.26 | 35.22 | 35.61 | 8,163,483 | +0.91(+2.61%) |
Apr 25, 2019 | 36.21 | 36.23 | 34.71 | 34.71 | 9,905,142 | -2.30(-6.23%) |
Apr 24, 2019 | 36.95 | 37.49 | 36.88 | 37.01 | 4,003,821 | +0.00(+0.00%) |
Apr 23, 2019 | 36.69 | 37.24 | 36.69 | 37.01 | 5,296,502 | +0.27(+0.73%) |
Apr 22, 2019 | 36.98 | 36.98 | 36.45 | 36.74 | 3,299,570 | -0.31(-0.85%) |
Apr 18, 2019 | 37.05 | 37.17 | 36.81 | 37.06 | 4,362,458 | +0.05(+0.13%) |
Apr 17, 2019 | 37.64 | 37.67 | 36.96 | 37.01 | 3,374,618 | -0.44(-1.19%) |
Apr 16, 2019 | 37.64 | 37.69 | 37.32 | 37.45 | 3,201,686 | -0.06(-0.15%) |
Apr 15, 2019 | 37.60 | 37.63 | 37.35 | 37.51 | 2,484,002 | +0.06(+0.17%) |
Apr 12, 2019 | 37.49 | 37.68 | 37.23 | 37.45 | 2,362,863 | +0.14(+0.37%) |
Apr 11, 2019 | 37.28 | 37.39 | 37.11 | 37.31 | 2,787,253 | +0.02(+0.05%) |
Apr 10, 2019 | 37.18 | 37.30 | 37.04 | 37.29 | 2,281,738 | +0.15(+0.40%) |
Apr 09, 2019 | 37.45 | 37.48 | 37.12 | 37.14 | 1,706,907 | -0.55(-1.47%) |
Apr 08, 2019 | 37.50 | 37.77 | 37.25 | 37.69 | 1,980,454 | +0.09(+0.25%) |
Apr 05, 2019 | 37.09 | 37.67 | 37.08 | 37.60 | 3,426,537 | +0.58(+1.57%) |
Apr 04, 2019 | 36.56 | 37.19 | 36.56 | 37.02 | 2,145,696 | +0.49(+1.34%) |
Apr 03, 2019 | 36.67 | 36.85 | 36.38 | 36.53 | 3,246,317 | +0.01(+0.03%) |
Apr 02, 2019 | 36.30 | 36.60 | 36.11 | 36.52 | 4,178,979 | +0.25(+0.69%) |
Apr 01, 2019 | 36.48 | 36.68 | 36.08 | 36.27 | 3,735,552 | +0.00(+0.00%) |
Mar 29, 2019 | 36.36 | 36.49 | 36.06 | 36.27 | 3,420,251 | +0.18(+0.49%) |
Mar 28, 2019 | 35.65 | 36.13 | 35.59 | 36.10 | 2,353,980 | +0.50(+1.40%) |
Mar 27, 2019 | 35.82 | 36.10 | 35.42 | 35.60 | 3,018,154 | -0.21(-0.59%) |
Mar 26, 2019 | 35.76 | 36.06 | 35.47 | 35.81 | 4,683,400 | +0.08(+0.23%) |
Mar 25, 2019 | 35.36 | 35.91 | 35.18 | 35.73 | 2,433,773 | +0.43(+1.23%) |
Mar 22, 2019 | 35.83 | 35.89 | 35.25 | 35.29 | 3,579,018 | -0.79(-2.20%) |
Mar 21, 2019 | 35.56 | 36.52 | 35.48 | 36.09 | 2,849,563 | +0.51(+1.43%) |
Mar 20, 2019 | 35.87 | 35.98 | 35.10 | 35.58 | 4,109,349 | -0.37(-1.03%) |
Mar 19, 2019 | 36.25 | 36.49 | 35.87 | 35.95 | 2,720,657 | -0.18(-0.49%) |
Mar 18, 2019 | 36.04 | 36.28 | 35.87 | 36.13 | 4,885,625 | +0.16(+0.44%) |
Mar 15, 2019 | 36.04 | 36.13 | 35.82 | 35.97 | 5,362,620 | +0.06(+0.18%) |
Mar 14, 2019 | 36.00 | 36.19 | 35.68 | 35.90 | 3,189,977 | -0.05(-0.13%) |
Mar 13, 2019 | 36.38 | 36.49 | 35.75 | 35.95 | 3,952,277 | -0.28(-0.76%) |
Mar 12, 2019 | 36.30 | 36.43 | 36.09 | 36.23 | 2,904,751 | -0.07(-0.20%) |
Mar 11, 2019 | 36.22 | 36.43 | 35.93 | 36.30 | 3,455,015 | +0.09(+0.25%) |
Mar 08, 2019 | 35.75 | 36.22 | 35.53 | 36.21 | 2,773,373 | +0.25(+0.69%) |
Mar 07, 2019 | 36.16 | 36.26 | 35.68 | 35.96 | 3,868,856 | -0.35(-0.97%) |
Mar 06, 2019 | 36.43 | 36.81 | 36.30 | 36.31 | 4,057,269 | -0.19(-0.53%) |
Mar 05, 2019 | 36.87 | 36.96 | 36.46 | 36.50 | 4,240,584 | -0.37(-1.00%) |
Mar 04, 2019 | 36.90 | 37.22 | 36.56 | 36.87 | 6,060,132 | -0.04(-0.10%) |