Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.46 | 33.48 | 32.80 | 32.88 | 9,572,753 | -0.77(-2.29%) |
May 30, 2019 | 33.73 | 33.84 | 33.47 | 33.65 | 8,655,695 | +0.01(+0.04%) |
May 29, 2019 | 32.98 | 33.82 | 32.64 | 33.64 | 15,404,663 | +0.21(+0.64%) |
May 28, 2019 | 34.87 | 34.87 | 33.35 | 33.43 | 26,994,852 | -1.70(-4.83%) |
May 24, 2019 | 35.50 | 35.60 | 34.59 | 35.12 | 8,405,773 | -0.27(-0.78%) |
May 23, 2019 | 35.20 | 35.44 | 34.97 | 35.40 | 9,688,018 | -0.01(-0.04%) |
May 22, 2019 | 34.81 | 35.54 | 34.69 | 35.41 | 10,399,816 | +0.64(+1.85%) |
May 21, 2019 | 35.26 | 35.26 | 34.74 | 34.77 | 9,278,403 | -0.31(-0.88%) |
May 20, 2019 | 34.95 | 35.59 | 34.89 | 35.08 | 10,643,130 | -0.01(-0.04%) |
May 17, 2019 | 34.69 | 35.20 | 34.49 | 35.09 | 9,145,169 | +0.21(+0.62%) |
May 16, 2019 | 34.86 | 35.36 | 34.77 | 34.87 | 9,475,442 | -0.07(-0.19%) |
May 15, 2019 | 34.69 | 35.11 | 34.51 | 34.94 | 7,165,916 | +0.16(+0.46%) |
May 14, 2019 | 34.37 | 35.11 | 34.31 | 34.78 | 7,956,538 | +0.30(+0.87%) |
May 13, 2019 | 34.68 | 34.82 | 34.20 | 34.48 | 9,175,620 | -0.45(-1.29%) |
May 10, 2019 | 34.52 | 35.01 | 34.04 | 34.93 | 11,675,315 | +0.08(+0.23%) |
May 09, 2019 | 34.70 | 35.04 | 34.30 | 34.85 | 10,684,221 | +0.02(+0.06%) |
May 08, 2019 | 35.25 | 35.42 | 34.82 | 34.83 | 13,105,609 | -0.66(-1.85%) |
May 07, 2019 | 35.71 | 35.82 | 35.19 | 35.48 | 10,157,217 | -0.40(-1.10%) |
May 06, 2019 | 35.60 | 36.20 | 35.59 | 35.88 | 10,793,065 | -0.15(-0.43%) |
May 03, 2019 | 35.83 | 36.13 | 35.66 | 36.03 | 7,665,632 | +0.40(+1.13%) |
May 02, 2019 | 35.56 | 35.89 | 35.48 | 35.63 | 8,657,287 | -0.15(-0.43%) |
May 01, 2019 | 36.54 | 36.69 | 35.77 | 35.79 | 10,997,766 | -0.63(-1.73%) |
Apr 30, 2019 | 36.07 | 36.86 | 35.77 | 36.42 | 23,512,670 | +0.55(+1.53%) |
Apr 29, 2019 | 35.46 | 35.95 | 35.34 | 35.87 | 12,002,462 | +0.48(+1.36%) |
Apr 26, 2019 | 34.55 | 35.48 | 34.52 | 35.38 | 13,620,480 | +0.86(+2.50%) |
Apr 25, 2019 | 34.91 | 35.36 | 33.96 | 34.52 | 25,256,258 | -2.15(-5.87%) |
Apr 24, 2019 | 36.57 | 36.89 | 36.44 | 36.67 | 14,414,281 | -0.07(-0.20%) |
Apr 23, 2019 | 36.66 | 36.86 | 36.13 | 36.74 | 13,768,181 | +0.14(+0.38%) |
Apr 22, 2019 | 36.22 | 36.83 | 36.00 | 36.60 | 13,526,923 | +0.16(+0.44%) |
Apr 18, 2019 | 37.64 | 37.74 | 35.71 | 36.44 | 26,856,194 | -1.21(-3.22%) |
Apr 17, 2019 | 38.04 | 38.04 | 37.58 | 37.66 | 8,755,869 | -0.14(-0.37%) |
Apr 16, 2019 | 38.00 | 38.07 | 37.55 | 37.80 | 8,062,075 | -0.37(-0.97%) |
Apr 15, 2019 | 37.99 | 38.28 | 37.88 | 38.17 | 6,963,091 | +0.25(+0.67%) |
Apr 12, 2019 | 37.56 | 37.94 | 37.35 | 37.91 | 6,995,760 | +0.39(+1.04%) |
Apr 11, 2019 | 37.29 | 37.56 | 37.21 | 37.52 | 7,846,904 | +0.38(+1.01%) |
Apr 10, 2019 | 37.04 | 37.22 | 36.80 | 37.15 | 8,632,832 | +0.21(+0.56%) |
Apr 09, 2019 | 36.96 | 37.26 | 36.76 | 36.94 | 9,019,639 | -0.11(-0.31%) |
Apr 08, 2019 | 36.71 | 37.13 | 36.60 | 37.05 | 8,365,716 | +0.34(+0.93%) |
Apr 05, 2019 | 36.53 | 36.80 | 36.21 | 36.71 | 11,552,828 | +0.11(+0.31%) |
Apr 04, 2019 | 36.42 | 36.81 | 36.36 | 36.60 | 12,610,573 | +0.42(+1.15%) |
Apr 03, 2019 | 37.35 | 37.75 | 35.81 | 36.18 | 27,724,338 | -1.82(-4.78%) |
Apr 02, 2019 | 38.78 | 38.80 | 37.94 | 38.00 | 12,618,402 | -0.70(-1.80%) |
Apr 01, 2019 | 38.46 | 38.74 | 38.11 | 38.70 | 10,461,264 | +0.20(+0.52%) |
Mar 29, 2019 | 38.09 | 38.54 | 38.05 | 38.49 | 14,094,612 | +0.49(+1.29%) |
Mar 28, 2019 | 37.75 | 38.36 | 37.74 | 38.00 | 14,846,062 | +0.27(+0.71%) |
Mar 27, 2019 | 38.07 | 38.31 | 37.66 | 37.74 | 10,869,734 | -0.49(-1.28%) |
Mar 26, 2019 | 38.11 | 38.39 | 38.02 | 38.23 | 10,661,887 | +0.32(+0.85%) |
Mar 25, 2019 | 37.31 | 37.96 | 37.24 | 37.90 | 12,860,979 | +0.42(+1.13%) |
Mar 22, 2019 | 37.55 | 37.92 | 37.47 | 37.48 | 13,204,085 | -0.14(-0.37%) |
Mar 21, 2019 | 36.68 | 37.80 | 36.68 | 37.62 | 15,757,273 | +0.80(+2.17%) |
Mar 20, 2019 | 37.00 | 37.30 | 36.35 | 36.82 | 25,346,196 | -0.19(-0.52%) |
Mar 19, 2019 | 37.87 | 38.12 | 36.45 | 37.01 | 24,325,540 | -0.85(-2.25%) |
Mar 18, 2019 | 37.50 | 37.96 | 37.39 | 37.87 | 12,516,925 | +0.36(+0.97%) |
Mar 15, 2019 | 37.51 | 37.72 | 37.01 | 37.50 | 37,194,816 | +0.23(+0.62%) |
Mar 14, 2019 | 37.06 | 37.33 | 36.86 | 37.27 | 18,000,864 | +0.18(+0.48%) |
Mar 13, 2019 | 36.78 | 37.20 | 36.57 | 37.09 | 16,896,330 | +0.25(+0.68%) |
Mar 12, 2019 | 37.08 | 37.25 | 36.41 | 36.84 | 26,485,254 | -0.17(-0.46%) |
Mar 11, 2019 | 36.56 | 37.12 | 36.55 | 37.01 | 17,718,560 | +0.42(+1.16%) |
Mar 08, 2019 | 36.17 | 36.71 | 36.14 | 36.59 | 20,293,612 | +0.42(+1.15%) |
Mar 07, 2019 | 36.27 | 36.27 | 35.60 | 36.18 | 30,404,694 | +0.05(+0.13%) |
Mar 06, 2019 | 35.19 | 36.18 | 35.01 | 36.13 | 20,176,078 | +1.18(+3.38%) |
Mar 05, 2019 | 34.57 | 35.62 | 34.34 | 34.95 | 14,413,506 | +0.28(+0.80%) |
Mar 04, 2019 | 34.99 | 35.19 | 34.51 | 34.67 | 12,766,805 | -0.19(-0.55%) |