Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.31 | 31.69 | 31.17 | 31.35 | 16,781,860 | -1.39(-4.25%) |
May 30, 2019 | 32.68 | 32.99 | 32.42 | 32.74 | 9,076,924 | +0.03(+0.09%) |
May 29, 2019 | 32.60 | 32.77 | 32.27 | 32.71 | 13,731,266 | -0.06(-0.17%) |
May 28, 2019 | 33.10 | 33.23 | 32.64 | 32.77 | 8,395,183 | -0.25(-0.77%) |
May 24, 2019 | 33.29 | 33.31 | 32.79 | 33.02 | 5,596,647 | -0.01(-0.03%) |
May 23, 2019 | 33.05 | 33.08 | 32.30 | 33.03 | 14,618,852 | -0.39(-1.18%) |
May 22, 2019 | 34.79 | 34.84 | 33.30 | 33.43 | 14,106,269 | -1.49(-4.26%) |
May 21, 2019 | 34.79 | 35.02 | 34.54 | 34.91 | 8,920,173 | +0.15(+0.43%) |
May 20, 2019 | 34.47 | 34.79 | 34.45 | 34.76 | 18,634,832 | -0.03(-0.08%) |
May 17, 2019 | 34.80 | 35.13 | 34.65 | 34.79 | 8,476,063 | -0.36(-1.02%) |
May 16, 2019 | 35.07 | 35.37 | 34.91 | 35.15 | 6,098,772 | +0.01(+0.03%) |
May 15, 2019 | 34.44 | 35.32 | 34.30 | 35.14 | 8,710,490 | +0.23(+0.65%) |
May 14, 2019 | 34.61 | 35.15 | 34.49 | 34.91 | 6,949,453 | +0.54(+1.56%) |
May 13, 2019 | 34.65 | 34.91 | 34.28 | 34.38 | 20,690,144 | -1.25(-3.51%) |
May 10, 2019 | 35.26 | 35.71 | 34.83 | 35.63 | 6,849,552 | +0.29(+0.82%) |
May 09, 2019 | 35.35 | 35.42 | 35.00 | 35.34 | 9,463,285 | -0.59(-1.65%) |
May 08, 2019 | 36.13 | 36.46 | 35.86 | 35.93 | 7,532,576 | -0.30(-0.83%) |
May 07, 2019 | 36.54 | 36.57 | 35.99 | 36.23 | 11,971,469 | +0.41(+1.16%) |
May 06, 2019 | 35.26 | 35.89 | 35.03 | 35.82 | 7,982,845 | -0.67(-1.83%) |
May 03, 2019 | 36.24 | 36.58 | 35.89 | 36.48 | 7,658,128 | +0.52(+1.44%) |
May 02, 2019 | 36.16 | 36.52 | 35.92 | 35.97 | 12,008,813 | -0.47(-1.29%) |
May 01, 2019 | 36.67 | 36.86 | 36.35 | 36.44 | 9,404,966 | -0.19(-0.51%) |
Apr 30, 2019 | 36.60 | 37.11 | 36.26 | 36.62 | 17,053,594 | -1.00(-2.65%) |
Apr 29, 2019 | 37.38 | 37.88 | 37.32 | 37.62 | 10,206,851 | +0.31(+0.83%) |
Apr 26, 2019 | 37.66 | 37.71 | 37.09 | 37.31 | 12,581,689 | +0.54(+1.46%) |
Apr 25, 2019 | 37.16 | 37.35 | 36.62 | 36.77 | 8,672,205 | -0.57(-1.54%) |
Apr 24, 2019 | 37.15 | 37.50 | 37.02 | 37.35 | 5,918,029 | -0.10(-0.28%) |
Apr 23, 2019 | 37.05 | 37.46 | 36.84 | 37.45 | 10,111,186 | +0.31(+0.84%) |
Apr 22, 2019 | 37.61 | 37.71 | 37.13 | 37.14 | 7,660,097 | -0.75(-1.99%) |
Apr 18, 2019 | 37.61 | 38.03 | 37.59 | 37.89 | 11,356,010 | +0.29(+0.78%) |
Apr 17, 2019 | 37.71 | 37.86 | 37.50 | 37.60 | 8,786,277 | +0.31(+0.83%) |
Apr 16, 2019 | 37.20 | 37.53 | 37.11 | 37.29 | 6,365,381 | +0.08(+0.23%) |
Apr 15, 2019 | 37.52 | 37.62 | 37.00 | 37.21 | 5,508,458 | -0.13(-0.35%) |
Apr 12, 2019 | 37.24 | 37.66 | 37.17 | 37.34 | 5,263,986 | +0.36(+0.97%) |
Apr 11, 2019 | 37.03 | 37.23 | 36.79 | 36.98 | 4,872,456 | +0.08(+0.20%) |
Apr 10, 2019 | 36.57 | 37.06 | 36.46 | 36.91 | 5,818,450 | +0.37(+1.00%) |
Apr 09, 2019 | 36.53 | 36.75 | 36.39 | 36.54 | 6,942,892 | -0.19(-0.51%) |
Apr 08, 2019 | 36.46 | 36.76 | 36.45 | 36.73 | 6,372,966 | +0.11(+0.31%) |
Apr 05, 2019 | 36.53 | 36.68 | 36.28 | 36.62 | 4,783,286 | +0.14(+0.39%) |
Apr 04, 2019 | 36.11 | 36.62 | 36.10 | 36.47 | 7,567,415 | +0.38(+1.04%) |
Apr 03, 2019 | 35.97 | 36.33 | 35.95 | 36.10 | 9,602,505 | +0.55(+1.53%) |
Apr 02, 2019 | 35.57 | 35.74 | 35.36 | 35.55 | 6,026,955 | +0.05(+0.13%) |
Apr 01, 2019 | 35.17 | 35.56 | 35.10 | 35.51 | 7,598,518 | +0.62(+1.78%) |
Mar 29, 2019 | 35.08 | 35.17 | 34.72 | 34.88 | 10,031,426 | +0.04(+0.11%) |
Mar 28, 2019 | 34.51 | 35.00 | 34.47 | 34.85 | 5,946,359 | +0.42(+1.23%) |
Mar 27, 2019 | 34.72 | 35.02 | 34.29 | 34.42 | 7,396,824 | -0.24(-0.71%) |
Mar 26, 2019 | 34.73 | 34.77 | 34.38 | 34.67 | 7,303,192 | +0.11(+0.33%) |
Mar 25, 2019 | 34.30 | 34.82 | 34.10 | 34.56 | 7,361,732 | +0.29(+0.85%) |
Mar 22, 2019 | 34.88 | 35.07 | 34.12 | 34.26 | 10,687,603 | -0.86(-2.44%) |
Mar 21, 2019 | 34.79 | 35.15 | 34.58 | 35.12 | 8,686,745 | +0.33(+0.95%) |
Mar 20, 2019 | 35.49 | 35.67 | 34.58 | 34.79 | 12,421,626 | -1.19(-3.32%) |
Mar 19, 2019 | 36.02 | 36.44 | 35.77 | 35.99 | 9,574,960 | +0.27(+0.76%) |
Mar 18, 2019 | 35.90 | 35.96 | 35.37 | 35.71 | 8,018,463 | -0.08(-0.24%) |
Mar 15, 2019 | 35.77 | 36.00 | 35.62 | 35.80 | 17,925,012 | +0.04(+0.11%) |
Mar 14, 2019 | 36.45 | 36.50 | 35.67 | 35.76 | 9,244,425 | -0.72(-1.98%) |
Mar 13, 2019 | 36.43 | 36.70 | 36.30 | 36.48 | 7,799,351 | +0.17(+0.47%) |
Mar 12, 2019 | 36.39 | 36.70 | 36.20 | 36.31 | 7,054,796 | +0.00(+0.00%) |
Mar 11, 2019 | 35.81 | 36.47 | 35.73 | 36.31 | 12,994,653 | +0.59(+1.66%) |
Mar 08, 2019 | 35.38 | 35.77 | 35.26 | 35.72 | 7,349,714 | -0.05(-0.13%) |
Mar 07, 2019 | 35.83 | 36.05 | 35.39 | 35.77 | 9,570,619 | -0.24(-0.65%) |
Mar 06, 2019 | 36.53 | 36.58 | 35.84 | 36.00 | 10,110,317 | -0.57(-1.55%) |
Mar 05, 2019 | 36.57 | 36.70 | 36.32 | 36.57 | 5,226,549 | +0.03(+0.08%) |
Mar 04, 2019 | 36.96 | 38.64 | 36.34 | 36.54 | 8,080,294 | -0.26(-0.71%) |