Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.23 | 31.60 | 31.09 | 31.27 | 16,826,130 | -1.39(-4.25%) |
May 30, 2019 | 32.60 | 32.91 | 32.34 | 32.65 | 9,100,869 | +0.03(+0.09%) |
May 29, 2019 | 32.51 | 32.68 | 32.19 | 32.63 | 13,767,488 | -0.06(-0.17%) |
May 28, 2019 | 33.01 | 33.14 | 32.55 | 32.68 | 8,417,329 | -0.25(-0.77%) |
May 24, 2019 | 33.20 | 33.22 | 32.71 | 32.94 | 5,611,411 | -0.01(-0.03%) |
May 23, 2019 | 32.96 | 32.99 | 32.21 | 32.95 | 14,657,415 | -0.39(-1.18%) |
May 22, 2019 | 34.70 | 34.75 | 33.21 | 33.34 | 14,143,480 | -1.48(-4.26%) |
May 21, 2019 | 34.70 | 34.92 | 34.45 | 34.82 | 8,943,703 | +0.15(+0.43%) |
May 20, 2019 | 34.38 | 34.70 | 34.36 | 34.67 | 18,683,988 | -0.03(-0.08%) |
May 17, 2019 | 34.71 | 35.04 | 34.56 | 34.70 | 8,498,422 | -0.36(-1.02%) |
May 16, 2019 | 34.98 | 35.28 | 34.82 | 35.06 | 6,114,860 | +0.01(+0.03%) |
May 15, 2019 | 34.35 | 35.22 | 34.21 | 35.05 | 8,733,468 | +0.23(+0.65%) |
May 14, 2019 | 34.52 | 35.06 | 34.40 | 34.82 | 6,967,785 | +0.53(+1.56%) |
May 13, 2019 | 34.56 | 34.81 | 34.19 | 34.29 | 20,744,724 | -1.25(-3.51%) |
May 10, 2019 | 35.17 | 35.61 | 34.74 | 35.53 | 6,867,621 | +0.29(+0.82%) |
May 09, 2019 | 35.25 | 35.33 | 34.91 | 35.24 | 9,488,248 | -0.59(-1.65%) |
May 08, 2019 | 36.03 | 36.37 | 35.77 | 35.83 | 7,552,446 | -0.30(-0.83%) |
May 07, 2019 | 36.44 | 36.47 | 35.89 | 36.13 | 12,003,049 | +0.41(+1.16%) |
May 06, 2019 | 35.17 | 35.80 | 34.93 | 35.72 | 8,003,903 | -0.67(-1.83%) |
May 03, 2019 | 36.14 | 36.48 | 35.80 | 36.39 | 7,678,329 | +0.52(+1.44%) |
May 02, 2019 | 36.07 | 36.42 | 35.82 | 35.87 | 12,040,491 | -0.47(-1.29%) |
May 01, 2019 | 36.58 | 36.76 | 36.25 | 36.34 | 9,429,776 | -0.19(-0.51%) |
Apr 30, 2019 | 36.50 | 37.02 | 36.16 | 36.53 | 17,098,578 | -0.99(-2.65%) |
Apr 29, 2019 | 37.28 | 37.78 | 37.22 | 37.52 | 10,233,775 | +0.31(+0.83%) |
Apr 26, 2019 | 37.56 | 37.61 | 36.99 | 37.21 | 12,614,879 | +0.53(+1.46%) |
Apr 25, 2019 | 37.06 | 37.25 | 36.53 | 36.68 | 8,695,081 | -0.57(-1.54%) |
Apr 24, 2019 | 37.05 | 37.41 | 36.92 | 37.25 | 5,933,641 | -0.10(-0.28%) |
Apr 23, 2019 | 36.95 | 37.36 | 36.74 | 37.35 | 10,137,858 | +0.31(+0.84%) |
Apr 22, 2019 | 37.51 | 37.61 | 37.03 | 37.04 | 7,680,303 | -0.75(-1.99%) |
Apr 18, 2019 | 37.51 | 37.93 | 37.49 | 37.79 | 11,385,966 | +0.29(+0.78%) |
Apr 17, 2019 | 37.61 | 37.76 | 37.40 | 37.50 | 8,809,455 | +0.31(+0.83%) |
Apr 16, 2019 | 37.10 | 37.43 | 37.01 | 37.19 | 6,382,172 | +0.08(+0.23%) |
Apr 15, 2019 | 37.42 | 37.52 | 36.90 | 37.11 | 5,522,989 | -0.13(-0.35%) |
Apr 12, 2019 | 37.14 | 37.56 | 37.07 | 37.24 | 5,277,872 | +0.36(+0.97%) |
Apr 11, 2019 | 36.93 | 37.13 | 36.70 | 36.88 | 4,885,309 | +0.08(+0.20%) |
Apr 10, 2019 | 36.47 | 36.96 | 36.37 | 36.81 | 5,833,799 | +0.37(+1.00%) |
Apr 09, 2019 | 36.43 | 36.65 | 36.29 | 36.44 | 6,961,207 | -0.19(-0.51%) |
Apr 08, 2019 | 36.36 | 36.66 | 36.35 | 36.63 | 6,389,778 | +0.11(+0.31%) |
Apr 05, 2019 | 36.43 | 36.58 | 36.18 | 36.52 | 4,795,904 | +0.14(+0.39%) |
Apr 04, 2019 | 36.01 | 36.52 | 36.00 | 36.38 | 7,587,377 | +0.38(+1.04%) |
Apr 03, 2019 | 35.87 | 36.24 | 35.85 | 36.00 | 9,627,836 | +0.54(+1.53%) |
Apr 02, 2019 | 35.48 | 35.65 | 35.27 | 35.46 | 6,042,853 | +0.05(+0.13%) |
Apr 01, 2019 | 35.07 | 35.47 | 35.01 | 35.41 | 7,618,562 | +0.62(+1.78%) |
Mar 29, 2019 | 34.99 | 35.07 | 34.62 | 34.79 | 10,057,888 | +0.04(+0.11%) |
Mar 28, 2019 | 34.42 | 34.91 | 34.38 | 34.76 | 5,962,045 | +0.42(+1.23%) |
Mar 27, 2019 | 34.62 | 34.92 | 34.20 | 34.33 | 7,416,336 | -0.24(-0.71%) |
Mar 26, 2019 | 34.63 | 34.68 | 34.29 | 34.58 | 7,322,457 | +0.11(+0.33%) |
Mar 25, 2019 | 34.21 | 34.73 | 34.01 | 34.46 | 7,381,151 | +0.29(+0.85%) |
Mar 22, 2019 | 34.78 | 34.98 | 34.03 | 34.17 | 10,715,796 | -0.85(-2.44%) |
Mar 21, 2019 | 34.70 | 35.06 | 34.49 | 35.03 | 8,709,660 | +0.33(+0.95%) |
Mar 20, 2019 | 35.39 | 35.58 | 34.49 | 34.70 | 12,454,393 | -1.19(-3.32%) |
Mar 19, 2019 | 35.93 | 36.34 | 35.67 | 35.89 | 9,600,217 | +0.27(+0.76%) |
Mar 18, 2019 | 35.81 | 35.86 | 35.28 | 35.62 | 8,039,615 | -0.08(-0.24%) |
Mar 15, 2019 | 35.67 | 35.91 | 35.52 | 35.70 | 17,972,296 | +0.04(+0.11%) |
Mar 14, 2019 | 36.35 | 36.41 | 35.58 | 35.67 | 9,268,811 | -0.72(-1.98%) |
Mar 13, 2019 | 36.33 | 36.60 | 36.20 | 36.39 | 7,819,925 | +0.17(+0.47%) |
Mar 12, 2019 | 36.29 | 36.60 | 36.11 | 36.22 | 7,073,406 | +0.00(+0.00%) |
Mar 11, 2019 | 35.71 | 36.38 | 35.64 | 36.22 | 13,028,932 | +0.59(+1.66%) |
Mar 08, 2019 | 35.29 | 35.67 | 35.17 | 35.63 | 7,369,102 | -0.05(-0.13%) |
Mar 07, 2019 | 35.73 | 35.96 | 35.30 | 35.67 | 9,595,866 | -0.23(-0.65%) |
Mar 06, 2019 | 36.44 | 36.48 | 35.74 | 35.91 | 10,136,987 | -0.57(-1.55%) |
Mar 05, 2019 | 36.48 | 36.61 | 36.22 | 36.48 | 5,240,337 | +0.03(+0.08%) |
Mar 04, 2019 | 36.87 | 38.54 | 36.24 | 36.45 | 8,101,609 | -0.26(-0.71%) |