Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.00 | 35.23 | 34.72 | 34.94 | 2,008,300 | -0.53(-1.49%) |
May 30, 2019 | 35.17 | 35.63 | 35.13 | 35.47 | 1,591,944 | +0.39(+1.11%) |
May 29, 2019 | 34.74 | 35.39 | 34.44 | 35.08 | 1,773,350 | +0.02(+0.06%) |
May 28, 2019 | 35.24 | 35.45 | 34.91 | 35.06 | 1,961,583 | -0.13(-0.37%) |
May 24, 2019 | 35.42 | 35.58 | 35.12 | 35.19 | 2,057,000 | -0.14(-0.40%) |
May 23, 2019 | 34.82 | 35.39 | 34.73 | 35.33 | 2,896,200 | +0.08(+0.23%) |
May 22, 2019 | 34.75 | 35.39 | 34.67 | 35.25 | 1,726,453 | +0.39(+1.12%) |
May 21, 2019 | 34.92 | 35.29 | 34.75 | 34.86 | 2,028,216 | +0.20(+0.58%) |
May 20, 2019 | 34.13 | 34.69 | 34.01 | 34.66 | 2,016,967 | +0.05(+0.14%) |
May 17, 2019 | 33.56 | 35.06 | 33.50 | 34.61 | 4,496,400 | +0.57(+1.67%) |
May 16, 2019 | 33.66 | 34.50 | 33.08 | 34.04 | 4,267,475 | +0.74(+2.22%) |
May 15, 2019 | 32.89 | 33.46 | 32.76 | 33.30 | 2,263,251 | +0.09(+0.27%) |
May 14, 2019 | 33.37 | 33.59 | 33.00 | 33.21 | 2,040,198 | +0.03(+0.09%) |
May 13, 2019 | 34.24 | 34.42 | 33.06 | 33.18 | 3,019,836 | -1.89(-5.39%) |
May 10, 2019 | 35.03 | 35.17 | 34.19 | 35.07 | 2,561,100 | -0.15(-0.43%) |
May 09, 2019 | 35.35 | 35.51 | 34.55 | 35.22 | 3,583,023 | -0.93(-2.57%) |
May 08, 2019 | 36.05 | 36.37 | 35.78 | 36.15 | 2,620,324 | -0.01(-0.03%) |
May 07, 2019 | 36.60 | 36.89 | 35.63 | 36.16 | 3,035,020 | -0.88(-2.38%) |
May 06, 2019 | 37.96 | 38.00 | 36.70 | 37.04 | 3,073,570 | -1.75(-4.51%) |
May 03, 2019 | 38.61 | 39.01 | 38.15 | 38.79 | 3,459,800 | -0.21(-0.54%) |
May 02, 2019 | 38.32 | 39.02 | 38.28 | 39.00 | 1,571,891 | +0.63(+1.64%) |
May 01, 2019 | 38.57 | 39.07 | 38.25 | 38.37 | 1,781,580 | +0.01(+0.03%) |
Apr 30, 2019 | 38.63 | 38.64 | 37.92 | 38.36 | 1,831,465 | -0.26(-0.67%) |
Apr 29, 2019 | 38.33 | 38.74 | 38.10 | 38.62 | 1,166,687 | +0.40(+1.05%) |
Apr 26, 2019 | 39.15 | 39.22 | 38.10 | 38.22 | 1,513,100 | -0.84(-2.15%) |
Apr 25, 2019 | 39.84 | 39.95 | 38.66 | 39.06 | 2,215,538 | -0.98(-2.45%) |
Apr 24, 2019 | 39.91 | 40.76 | 39.74 | 40.04 | 2,276,711 | +0.17(+0.43%) |
Apr 23, 2019 | 39.11 | 39.99 | 39.00 | 39.87 | 2,986,726 | +1.14(+2.94%) |
Apr 22, 2019 | 38.13 | 38.84 | 38.13 | 38.73 | 1,873,262 | +0.55(+1.44%) |
Apr 18, 2019 | 38.20 | 38.46 | 37.89 | 38.18 | 1,720,400 | -0.06(-0.16%) |
Apr 17, 2019 | 39.11 | 39.21 | 38.20 | 38.24 | 2,568,390 | -0.46(-1.19%) |
Apr 16, 2019 | 38.65 | 39.02 | 38.50 | 38.70 | 2,678,703 | +0.30(+0.78%) |
Apr 15, 2019 | 38.79 | 39.48 | 38.32 | 38.40 | 3,027,005 | +0.41(+1.08%) |
Apr 12, 2019 | 37.40 | 37.99 | 36.78 | 37.99 | 2,664,600 | +0.91(+2.45%) |
Apr 11, 2019 | 37.44 | 37.44 | 36.88 | 37.08 | 2,565,316 | -0.27(-0.72%) |
Apr 10, 2019 | 37.46 | 37.83 | 37.27 | 37.35 | 1,443,492 | -0.02(-0.05%) |
Apr 09, 2019 | 37.00 | 37.55 | 36.64 | 37.37 | 2,080,487 | +0.13(+0.35%) |
Apr 08, 2019 | 37.20 | 37.40 | 36.75 | 37.24 | 1,619,761 | -0.07(-0.19%) |
Apr 05, 2019 | 37.50 | 37.73 | 37.21 | 37.31 | 2,026,400 | -0.18(-0.48%) |
Apr 04, 2019 | 38.19 | 38.38 | 37.31 | 37.49 | 2,016,386 | -0.63(-1.65%) |
Apr 03, 2019 | 38.33 | 38.40 | 37.97 | 38.12 | 2,045,320 | +0.20(+0.53%) |
Apr 02, 2019 | 37.88 | 38.24 | 37.66 | 37.92 | 2,144,597 | +0.15(+0.40%) |
Apr 01, 2019 | 37.62 | 37.98 | 37.39 | 37.77 | 2,099,238 | +0.43(+1.15%) |
Mar 29, 2019 | 37.45 | 37.98 | 37.04 | 37.34 | 2,585,300 | +0.27(+0.73%) |
Mar 28, 2019 | 37.15 | 37.66 | 36.97 | 37.07 | 1,479,567 | -0.08(-0.22%) |
Mar 27, 2019 | 37.30 | 37.55 | 36.63 | 37.15 | 1,891,226 | -0.15(-0.40%) |
Mar 26, 2019 | 37.56 | 37.89 | 37.12 | 37.30 | 2,436,795 | +0.01(+0.03%) |
Mar 25, 2019 | 37.03 | 37.38 | 36.71 | 37.29 | 4,246,455 | +0.23(+0.62%) |
Mar 22, 2019 | 38.26 | 38.46 | 37.02 | 37.06 | 2,095,900 | -1.47(-3.82%) |
Mar 21, 2019 | 37.92 | 38.69 | 37.90 | 38.53 | 2,212,659 | +0.61(+1.61%) |
Mar 20, 2019 | 39.20 | 39.20 | 37.30 | 37.92 | 3,586,673 | -1.24(-3.17%) |
Mar 19, 2019 | 39.34 | 39.56 | 39.03 | 39.16 | 1,874,624 | +0.04(+0.10%) |
Mar 18, 2019 | 39.42 | 39.71 | 38.78 | 39.12 | 2,722,804 | -0.31(-0.79%) |
Mar 15, 2019 | 39.31 | 39.73 | 39.24 | 39.43 | 3,135,000 | +0.16(+0.41%) |
Mar 14, 2019 | 39.35 | 39.68 | 39.17 | 39.27 | 2,428,410 | -0.16(-0.41%) |
Mar 13, 2019 | 39.93 | 40.00 | 39.28 | 39.43 | 2,866,892 | -0.36(-0.90%) |
Mar 12, 2019 | 40.25 | 40.37 | 39.65 | 39.79 | 2,440,643 | -0.44(-1.09%) |
Mar 11, 2019 | 39.05 | 40.26 | 39.02 | 40.23 | 2,711,511 | +1.22(+3.13%) |
Mar 08, 2019 | 38.04 | 39.06 | 37.69 | 39.01 | 2,350,600 | +0.32(+0.83%) |
Mar 07, 2019 | 39.93 | 39.97 | 38.54 | 38.69 | 4,396,199 | -1.28(-3.20%) |
Mar 06, 2019 | 40.75 | 40.99 | 39.54 | 39.97 | 5,115,566 | -0.74(-1.82%) |
Mar 05, 2019 | 45.61 | 45.70 | 40.21 | 40.71 | 8,144,109 | -2.09(-4.88%) |
Mar 04, 2019 | 43.51 | 43.69 | 42.29 | 42.80 | 4,546,093 | +0.04(+0.09%) |