Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.40 | 34.47 | 34.14 | 34.25 | 986,400 | -0.60(-1.72%) |
May 30, 2019 | 34.67 | 35.32 | 34.64 | 34.85 | 1,167,204 | +0.14(+0.40%) |
May 29, 2019 | 34.36 | 34.81 | 34.23 | 34.71 | 1,213,833 | +0.13(+0.37%) |
May 28, 2019 | 34.78 | 35.00 | 34.53 | 34.58 | 1,057,705 | -0.04(-0.11%) |
May 24, 2019 | 34.52 | 34.79 | 34.42 | 34.62 | 1,212,220 | +0.29(+0.83%) |
May 23, 2019 | 33.93 | 34.40 | 33.78 | 34.34 | 2,027,238 | +0.01(+0.03%) |
May 22, 2019 | 34.60 | 34.79 | 34.31 | 34.33 | 792,228 | -0.47(-1.36%) |
May 21, 2019 | 34.60 | 35.03 | 34.52 | 34.80 | 1,150,529 | +0.58(+1.70%) |
May 20, 2019 | 34.41 | 34.59 | 34.08 | 34.22 | 1,748,907 | -0.35(-1.03%) |
May 17, 2019 | 34.94 | 35.12 | 34.46 | 34.57 | 2,173,348 | -0.70(-1.98%) |
May 16, 2019 | 35.22 | 35.58 | 35.12 | 35.27 | 2,224,263 | +0.13(+0.36%) |
May 15, 2019 | 34.84 | 35.26 | 34.55 | 35.15 | 2,301,951 | -0.05(-0.14%) |
May 14, 2019 | 34.96 | 35.52 | 34.96 | 35.19 | 1,179,199 | +0.32(+0.90%) |
May 13, 2019 | 36.12 | 36.20 | 34.66 | 34.88 | 2,356,457 | -2.02(-5.47%) |
May 10, 2019 | 36.74 | 37.06 | 36.25 | 36.90 | 939,409 | -0.06(-0.16%) |
May 09, 2019 | 37.02 | 37.21 | 36.70 | 36.96 | 1,598,124 | -0.29(-0.77%) |
May 08, 2019 | 37.33 | 37.59 | 37.01 | 37.24 | 2,135,598 | -0.17(-0.45%) |
May 07, 2019 | 37.71 | 37.85 | 37.02 | 37.41 | 1,550,322 | -0.74(-1.94%) |
May 06, 2019 | 37.54 | 38.26 | 37.49 | 38.15 | 1,412,940 | -0.06(-0.15%) |
May 03, 2019 | 39.38 | 39.48 | 37.66 | 38.21 | 1,952,197 | -0.96(-2.44%) |
May 02, 2019 | 39.90 | 40.21 | 38.60 | 39.17 | 1,743,712 | -0.65(-1.63%) |
May 01, 2019 | 40.23 | 40.40 | 39.79 | 39.82 | 1,061,393 | -0.19(-0.47%) |
Apr 30, 2019 | 40.00 | 40.18 | 39.63 | 40.00 | 1,134,962 | +0.07(+0.17%) |
Apr 29, 2019 | 40.05 | 40.14 | 39.76 | 39.93 | 561,856 | -0.03(-0.07%) |
Apr 26, 2019 | 39.68 | 40.01 | 39.38 | 39.96 | 787,780 | +0.39(+1.00%) |
Apr 25, 2019 | 39.90 | 39.90 | 39.20 | 39.57 | 1,147,102 | -0.32(-0.79%) |
Apr 24, 2019 | 39.88 | 40.13 | 39.79 | 39.88 | 1,265,638 | -0.03(-0.07%) |
Apr 23, 2019 | 39.22 | 39.93 | 39.17 | 39.91 | 1,074,678 | +0.68(+1.73%) |
Apr 22, 2019 | 39.29 | 39.51 | 39.08 | 39.23 | 932,639 | -0.19(-0.47%) |
Apr 18, 2019 | 39.47 | 39.79 | 39.29 | 39.42 | 1,260,225 | -0.08(-0.20%) |
Apr 17, 2019 | 39.83 | 39.86 | 39.47 | 39.50 | 1,433,854 | -0.06(-0.15%) |
Apr 16, 2019 | 39.46 | 39.70 | 39.39 | 39.56 | 1,534,066 | -0.09(-0.22%) |
Apr 15, 2019 | 39.37 | 39.84 | 38.97 | 39.65 | 1,175,546 | -0.15(-0.37%) |
Apr 12, 2019 | 39.31 | 39.88 | 39.27 | 39.80 | 992,185 | +0.69(+1.76%) |
Apr 11, 2019 | 38.81 | 39.18 | 38.62 | 39.11 | 826,376 | +0.36(+0.94%) |
Apr 10, 2019 | 38.50 | 38.84 | 38.13 | 38.74 | 1,749,721 | +0.33(+0.85%) |
Apr 09, 2019 | 39.10 | 39.15 | 38.41 | 38.42 | 2,319,031 | -0.97(-2.45%) |
Apr 08, 2019 | 38.77 | 39.39 | 38.68 | 39.38 | 2,015,223 | +0.45(+1.16%) |
Apr 05, 2019 | 38.59 | 39.15 | 38.51 | 38.93 | 1,404,648 | +0.39(+1.02%) |
Apr 04, 2019 | 38.16 | 38.59 | 38.15 | 38.54 | 949,179 | +0.39(+1.03%) |
Apr 03, 2019 | 38.31 | 38.67 | 38.09 | 38.14 | 878,440 | +0.04(+0.10%) |
Apr 02, 2019 | 38.03 | 38.19 | 37.72 | 38.10 | 872,127 | +0.07(+0.18%) |
Apr 01, 2019 | 37.46 | 38.07 | 37.35 | 38.03 | 1,511,775 | +0.89(+2.38%) |
Mar 29, 2019 | 36.92 | 37.25 | 36.82 | 37.15 | 1,328,480 | +0.34(+0.94%) |
Mar 28, 2019 | 36.62 | 36.84 | 36.31 | 36.80 | 1,323,354 | +0.27(+0.73%) |
Mar 27, 2019 | 36.55 | 36.73 | 36.17 | 36.54 | 1,150,138 | -0.02(-0.05%) |
Mar 26, 2019 | 36.56 | 36.81 | 36.17 | 36.56 | 857,942 | +0.22(+0.60%) |
Mar 25, 2019 | 36.15 | 36.58 | 35.88 | 36.34 | 1,544,821 | +0.23(+0.63%) |
Mar 22, 2019 | 36.73 | 36.89 | 36.09 | 36.11 | 1,124,677 | -0.87(-2.34%) |
Mar 21, 2019 | 36.57 | 37.30 | 36.57 | 36.98 | 1,052,471 | +0.33(+0.91%) |
Mar 20, 2019 | 36.69 | 36.98 | 36.35 | 36.64 | 880,634 | -0.17(-0.45%) |
Mar 19, 2019 | 37.01 | 37.35 | 36.67 | 36.81 | 1,280,152 | -0.01(-0.03%) |
Mar 18, 2019 | 36.77 | 36.95 | 36.52 | 36.82 | 2,017,507 | +0.06(+0.16%) |
Mar 15, 2019 | 36.41 | 37.06 | 36.34 | 36.76 | 2,634,609 | +0.43(+1.19%) |
Mar 14, 2019 | 36.04 | 36.47 | 35.96 | 36.33 | 1,516,805 | +0.29(+0.79%) |
Mar 13, 2019 | 35.80 | 36.22 | 35.66 | 36.04 | 1,245,529 | +0.39(+1.10%) |
Mar 12, 2019 | 35.39 | 35.82 | 35.38 | 35.65 | 1,657,564 | +0.32(+0.92%) |
Mar 11, 2019 | 34.65 | 35.38 | 34.64 | 35.33 | 1,315,694 | +0.69(+1.99%) |
Mar 08, 2019 | 34.25 | 34.71 | 34.11 | 34.64 | 787,680 | +0.20(+0.57%) |
Mar 07, 2019 | 34.90 | 34.96 | 34.26 | 34.44 | 1,625,620 | -0.50(-1.44%) |
Mar 06, 2019 | 35.22 | 35.32 | 34.93 | 34.94 | 821,225 | -0.22(-0.62%) |
Mar 05, 2019 | 35.40 | 35.43 | 35.12 | 35.16 | 1,054,072 | -0.20(-0.56%) |
Mar 04, 2019 | 35.47 | 35.58 | 35.01 | 35.36 | 1,343,420 | -0.02(-0.06%) |