Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.00 | 33.55 | 31.96 | 32.49 | 1,322,100 | -1.36(-4.02%) |
May 30, 2019 | 33.77 | 34.32 | 33.65 | 33.85 | 503,996 | +0.13(+0.39%) |
May 29, 2019 | 32.77 | 33.76 | 32.58 | 33.72 | 825,422 | +0.65(+1.97%) |
May 28, 2019 | 33.91 | 34.50 | 32.99 | 33.07 | 1,006,542 | -0.48(-1.43%) |
May 24, 2019 | 34.09 | 34.27 | 33.32 | 33.55 | 645,200 | -0.15(-0.45%) |
May 23, 2019 | 35.03 | 35.10 | 33.29 | 33.70 | 1,329,912 | -2.05(-5.73%) |
May 22, 2019 | 36.21 | 37.49 | 35.58 | 35.75 | 597,758 | -1.08(-2.93%) |
May 21, 2019 | 35.96 | 37.11 | 35.47 | 36.83 | 1,282,536 | +1.68(+4.78%) |
May 20, 2019 | 36.93 | 37.18 | 35.11 | 35.15 | 965,694 | -2.40(-6.39%) |
May 17, 2019 | 37.56 | 38.22 | 37.38 | 37.55 | 697,500 | -0.85(-2.21%) |
May 16, 2019 | 38.00 | 39.19 | 37.92 | 38.40 | 906,732 | +0.39(+1.03%) |
May 15, 2019 | 34.65 | 38.63 | 34.65 | 38.01 | 1,526,098 | +3.19(+9.16%) |
May 14, 2019 | 34.48 | 35.56 | 33.70 | 34.82 | 1,226,963 | +1.65(+4.97%) |
May 13, 2019 | 34.00 | 34.22 | 33.01 | 33.17 | 1,765,961 | -2.27(-6.41%) |
May 10, 2019 | 35.83 | 36.65 | 34.40 | 35.44 | 1,285,900 | -0.43(-1.20%) |
May 09, 2019 | 35.07 | 36.06 | 33.82 | 35.87 | 1,220,132 | +0.07(+0.20%) |
May 08, 2019 | 35.21 | 36.16 | 35.03 | 35.80 | 802,036 | +0.25(+0.70%) |
May 07, 2019 | 37.70 | 37.89 | 34.85 | 35.55 | 1,415,985 | -2.67(-6.99%) |
May 06, 2019 | 38.02 | 38.88 | 37.42 | 38.22 | 873,868 | -2.08(-5.16%) |
May 03, 2019 | 39.80 | 41.01 | 39.26 | 40.30 | 854,500 | +0.86(+2.18%) |
May 02, 2019 | 38.26 | 39.63 | 38.00 | 39.44 | 600,346 | +1.06(+2.76%) |
May 01, 2019 | 39.18 | 39.60 | 38.23 | 38.38 | 595,769 | -0.75(-1.92%) |
Apr 30, 2019 | 38.95 | 40.08 | 38.81 | 39.13 | 583,321 | +0.15(+0.38%) |
Apr 29, 2019 | 38.42 | 39.38 | 38.16 | 38.98 | 933,967 | +0.72(+1.88%) |
Apr 26, 2019 | 38.27 | 38.50 | 37.87 | 38.26 | 488,800 | +0.03(+0.08%) |
Apr 25, 2019 | 38.85 | 39.00 | 37.31 | 38.23 | 416,188 | -0.62(-1.60%) |
Apr 24, 2019 | 39.01 | 39.40 | 38.82 | 38.85 | 386,024 | -0.15(-0.38%) |
Apr 23, 2019 | 39.18 | 39.34 | 38.55 | 39.00 | 646,499 | -0.02(-0.05%) |
Apr 22, 2019 | 38.56 | 39.48 | 38.38 | 39.02 | 395,110 | -0.08(-0.20%) |
Apr 18, 2019 | 38.45 | 39.57 | 38.01 | 39.10 | 799,000 | +0.54(+1.40%) |
Apr 17, 2019 | 40.27 | 40.27 | 38.51 | 38.56 | 617,890 | -1.41(-3.53%) |
Apr 16, 2019 | 39.34 | 40.41 | 38.81 | 39.97 | 845,987 | +0.98(+2.51%) |
Apr 15, 2019 | 40.75 | 40.75 | 38.18 | 38.99 | 957,203 | -1.76(-4.32%) |
Apr 12, 2019 | 39.70 | 40.96 | 39.00 | 40.75 | 7,884,700 | +1.30(+3.30%) |
Apr 11, 2019 | 39.51 | 39.95 | 39.23 | 39.45 | 871,721 | -0.23(-0.58%) |
Apr 10, 2019 | 39.08 | 39.92 | 38.94 | 39.68 | 992,847 | +0.74(+1.90%) |
Apr 09, 2019 | 38.89 | 39.35 | 38.51 | 38.94 | 930,434 | -0.02(-0.05%) |
Apr 08, 2019 | 38.73 | 39.00 | 38.06 | 38.96 | 446,232 | +0.23(+0.59%) |
Apr 05, 2019 | 38.24 | 39.01 | 38.08 | 38.73 | 657,400 | +0.58(+1.52%) |
Apr 04, 2019 | 38.15 | 38.68 | 37.79 | 38.15 | 824,862 | +0.13(+0.34%) |
Apr 03, 2019 | 37.26 | 38.47 | 37.26 | 38.02 | 1,214,341 | +0.83(+2.23%) |
Apr 02, 2019 | 36.71 | 37.66 | 36.52 | 37.19 | 1,028,349 | +0.59(+1.61%) |
Apr 01, 2019 | 36.00 | 36.98 | 35.96 | 36.60 | 1,803,755 | +0.91(+2.55%) |
Mar 29, 2019 | 34.41 | 35.81 | 34.07 | 35.69 | 973,000 | +1.66(+4.88%) |
Mar 28, 2019 | 34.50 | 35.11 | 33.48 | 34.03 | 428,059 | -0.86(-2.46%) |
Mar 27, 2019 | 34.63 | 35.39 | 34.63 | 34.89 | 755,834 | +0.13(+0.37%) |
Mar 26, 2019 | 33.66 | 34.82 | 33.60 | 34.76 | 491,084 | +1.24(+3.70%) |
Mar 25, 2019 | 33.87 | 34.20 | 32.91 | 33.52 | 1,065,915 | -0.56(-1.64%) |
Mar 22, 2019 | 34.97 | 35.25 | 34.05 | 34.08 | 1,015,500 | -1.28(-3.62%) |
Mar 21, 2019 | 35.34 | 35.75 | 35.03 | 35.36 | 619,974 | -0.11(-0.31%) |
Mar 20, 2019 | 35.73 | 36.25 | 35.33 | 35.47 | 845,997 | -0.65(-1.80%) |
Mar 19, 2019 | 35.96 | 36.40 | 35.34 | 36.12 | 978,701 | +0.11(+0.31%) |
Mar 18, 2019 | 36.03 | 36.77 | 35.92 | 36.01 | 2,137,811 | +0.13(+0.36%) |
Mar 15, 2019 | 36.50 | 37.30 | 35.50 | 35.88 | 7,857,900 | +0.30(+0.84%) |
Mar 14, 2019 | 33.48 | 35.75 | 33.44 | 35.58 | 4,106,651 | +0.44(+1.25%) |
Mar 13, 2019 | 35.59 | 35.79 | 34.76 | 35.14 | 1,682,732 | -0.31(-0.87%) |
Mar 12, 2019 | 35.91 | 36.15 | 35.17 | 35.45 | 991,753 | -0.25(-0.70%) |
Mar 11, 2019 | 34.49 | 36.00 | 34.47 | 35.70 | 1,052,334 | +1.57(+4.60%) |
Mar 08, 2019 | 33.64 | 34.23 | 32.73 | 34.13 | 515,100 | -0.62(-1.78%) |
Mar 07, 2019 | 34.56 | 34.83 | 33.31 | 34.75 | 755,365 | -0.09(-0.26%) |
Mar 06, 2019 | 34.48 | 34.94 | 34.13 | 34.84 | 679,422 | +0.37(+1.07%) |
Mar 05, 2019 | 33.89 | 35.20 | 33.24 | 34.47 | 622,676 | +0.90(+2.68%) |
Mar 04, 2019 | 35.00 | 35.16 | 33.19 | 33.57 | 712,064 | -1.70(-4.82%) |