Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.45 | 28.45 | 27.48 | 27.83 | 7,377,803 | -0.71(-2.49%) |
May 30, 2019 | 28.48 | 28.95 | 28.45 | 28.54 | 3,740,755 | +0.04(+0.15%) |
May 29, 2019 | 28.81 | 29.04 | 28.37 | 28.50 | 3,851,054 | -0.49(-1.70%) |
May 28, 2019 | 29.52 | 29.85 | 28.98 | 28.99 | 4,479,429 | -0.46(-1.55%) |
May 24, 2019 | 29.85 | 29.90 | 29.23 | 29.45 | 4,848,612 | -0.25(-0.83%) |
May 23, 2019 | 29.98 | 30.60 | 29.60 | 29.69 | 5,679,037 | -0.50(-1.66%) |
May 22, 2019 | 30.13 | 30.95 | 29.67 | 30.19 | 18,177,880 | -3.08(-9.25%) |
May 21, 2019 | 32.52 | 33.57 | 32.32 | 33.27 | 10,642,579 | +0.34(+1.04%) |
May 20, 2019 | 32.95 | 33.23 | 32.48 | 32.93 | 5,000,628 | +0.33(+1.00%) |
May 17, 2019 | 32.17 | 33.14 | 31.97 | 32.60 | 2,755,635 | +0.14(+0.43%) |
May 16, 2019 | 33.04 | 33.27 | 32.44 | 32.46 | 3,256,103 | -0.44(-1.34%) |
May 15, 2019 | 33.18 | 33.49 | 32.54 | 32.90 | 4,621,859 | -0.55(-1.63%) |
May 14, 2019 | 33.38 | 33.83 | 32.56 | 33.45 | 3,501,748 | +0.40(+1.20%) |
May 13, 2019 | 34.32 | 34.39 | 32.88 | 33.05 | 3,726,400 | -1.56(-4.50%) |
May 10, 2019 | 34.60 | 34.77 | 34.07 | 34.61 | 2,755,180 | -0.38(-1.08%) |
May 09, 2019 | 34.42 | 35.14 | 34.37 | 34.99 | 3,653,255 | -0.11(-0.33%) |
May 08, 2019 | 34.30 | 35.47 | 34.20 | 35.10 | 2,981,010 | +0.49(+1.42%) |
May 07, 2019 | 35.68 | 35.71 | 34.46 | 34.61 | 3,568,819 | -1.10(-3.08%) |
May 06, 2019 | 35.10 | 35.75 | 34.72 | 35.71 | 3,232,053 | +0.29(+0.82%) |
May 03, 2019 | 35.65 | 35.77 | 35.16 | 35.42 | 2,744,487 | -0.16(-0.44%) |
May 02, 2019 | 35.61 | 36.08 | 35.43 | 35.57 | 3,095,398 | +0.11(+0.30%) |
May 01, 2019 | 36.01 | 36.03 | 35.46 | 35.47 | 2,087,065 | -0.59(-1.63%) |
Apr 30, 2019 | 35.92 | 36.15 | 35.56 | 36.06 | 4,616,701 | +0.18(+0.49%) |
Apr 29, 2019 | 36.26 | 36.59 | 35.79 | 35.88 | 2,716,484 | -0.50(-1.38%) |
Apr 26, 2019 | 35.84 | 36.38 | 35.27 | 36.38 | 2,769,287 | +0.30(+0.83%) |
Apr 25, 2019 | 36.76 | 36.90 | 35.79 | 36.08 | 3,129,983 | -0.84(-2.26%) |
Apr 24, 2019 | 36.72 | 37.36 | 36.72 | 36.92 | 2,096,592 | +0.19(+0.53%) |
Apr 23, 2019 | 37.23 | 37.38 | 36.23 | 36.73 | 4,081,110 | -0.33(-0.88%) |
Apr 22, 2019 | 38.39 | 38.46 | 36.93 | 37.05 | 3,282,504 | -1.50(-3.90%) |
Apr 18, 2019 | 38.63 | 38.99 | 38.37 | 38.55 | 2,176,932 | +0.03(+0.07%) |
Apr 17, 2019 | 38.32 | 38.84 | 38.09 | 38.53 | 3,599,192 | +0.32(+0.83%) |
Apr 16, 2019 | 38.13 | 38.23 | 38.02 | 38.21 | 4,902,494 | +0.19(+0.51%) |
Apr 15, 2019 | 38.66 | 38.71 | 37.96 | 38.02 | 3,699,144 | -0.51(-1.32%) |
Apr 12, 2019 | 38.63 | 38.91 | 38.21 | 38.53 | 2,682,487 | -0.03(-0.07%) |
Apr 11, 2019 | 39.70 | 40.16 | 38.19 | 38.55 | 4,134,323 | -0.95(-2.40%) |
Apr 10, 2019 | 39.56 | 40.44 | 38.93 | 39.50 | 4,175,308 | +0.68(+1.74%) |
Apr 09, 2019 | 39.35 | 39.44 | 38.77 | 38.83 | 2,146,228 | -0.79(-2.00%) |
Apr 08, 2019 | 40.02 | 40.46 | 39.54 | 39.62 | 1,843,530 | -0.50(-1.25%) |
Apr 05, 2019 | 40.15 | 40.61 | 39.95 | 40.12 | 3,847,059 | +0.08(+0.20%) |
Apr 04, 2019 | 39.22 | 40.05 | 39.04 | 40.04 | 2,714,259 | +1.04(+2.66%) |
Apr 03, 2019 | 38.90 | 39.27 | 38.76 | 39.00 | 2,305,227 | +0.38(+0.98%) |
Apr 02, 2019 | 39.51 | 39.55 | 38.57 | 38.62 | 3,533,230 | -0.84(-2.14%) |
Apr 01, 2019 | 38.95 | 39.52 | 38.57 | 39.47 | 3,430,116 | +0.46(+1.17%) |
Mar 29, 2019 | 39.13 | 39.28 | 38.65 | 39.01 | 2,431,644 | +0.05(+0.14%) |
Mar 28, 2019 | 39.54 | 40.37 | 38.92 | 38.96 | 4,207,689 | -0.29(-0.74%) |
Mar 27, 2019 | 38.44 | 39.32 | 38.38 | 39.25 | 2,674,069 | +0.81(+2.10%) |
Mar 26, 2019 | 38.68 | 39.20 | 38.30 | 38.44 | 2,752,374 | +0.17(+0.44%) |
Mar 25, 2019 | 37.61 | 38.93 | 37.58 | 38.27 | 2,458,548 | +0.54(+1.42%) |
Mar 22, 2019 | 38.35 | 38.57 | 37.64 | 37.74 | 3,946,259 | -0.73(-1.90%) |
Mar 21, 2019 | 37.51 | 38.51 | 37.39 | 38.47 | 5,118,787 | +0.27(+0.71%) |
Mar 20, 2019 | 39.16 | 39.24 | 38.12 | 38.19 | 3,028,069 | -0.98(-2.49%) |
Mar 19, 2019 | 39.02 | 39.51 | 38.69 | 39.17 | 2,375,183 | +0.33(+0.84%) |
Mar 18, 2019 | 38.60 | 38.87 | 38.33 | 38.84 | 3,275,748 | +0.40(+1.03%) |
Mar 15, 2019 | 39.09 | 39.15 | 38.04 | 38.45 | 3,436,041 | -0.63(-1.62%) |
Mar 14, 2019 | 38.86 | 39.16 | 38.61 | 39.08 | 2,879,006 | -0.01(-0.02%) |
Mar 13, 2019 | 38.99 | 39.43 | 38.67 | 39.09 | 2,544,987 | +0.04(+0.09%) |
Mar 12, 2019 | 39.06 | 39.08 | 38.52 | 39.06 | 2,195,603 | +0.09(+0.23%) |
Mar 11, 2019 | 38.55 | 39.16 | 38.43 | 38.97 | 2,138,158 | +0.40(+1.03%) |
Mar 08, 2019 | 38.94 | 38.94 | 38.29 | 38.57 | 2,206,738 | -0.44(-1.13%) |
Mar 07, 2019 | 38.79 | 39.22 | 38.03 | 39.01 | 3,163,568 | +0.03(+0.07%) |
Mar 06, 2019 | 39.71 | 40.08 | 38.93 | 38.99 | 2,734,364 | -0.53(-1.35%) |
Mar 05, 2019 | 39.98 | 40.08 | 39.00 | 39.52 | 3,613,052 | -0.12(-0.31%) |
Mar 04, 2019 | 40.86 | 40.91 | 39.55 | 39.64 | 4,230,546 | -1.14(-2.80%) |