Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.78 | 34.93 | 33.78 | 33.82 | 3,880,279 | -1.67(-4.71%) |
May 30, 2019 | 35.47 | 36.01 | 35.08 | 35.49 | 4,453,454 | +0.15(+0.43%) |
May 29, 2019 | 34.21 | 35.53 | 34.05 | 35.34 | 4,806,450 | +0.89(+2.58%) |
May 28, 2019 | 35.08 | 35.40 | 34.43 | 34.45 | 4,011,448 | -0.45(-1.30%) |
May 24, 2019 | 35.55 | 35.62 | 34.68 | 34.90 | 2,903,094 | -0.44(-1.26%) |
May 23, 2019 | 35.56 | 35.70 | 34.98 | 35.35 | 3,346,901 | -0.78(-2.17%) |
May 22, 2019 | 36.82 | 37.05 | 36.02 | 36.13 | 3,447,434 | -1.17(-3.14%) |
May 21, 2019 | 36.59 | 37.42 | 36.58 | 37.30 | 2,967,207 | +1.10(+3.04%) |
May 20, 2019 | 35.78 | 36.48 | 35.58 | 36.20 | 2,904,780 | -0.34(-0.93%) |
May 17, 2019 | 36.45 | 37.05 | 36.30 | 36.54 | 2,703,376 | -0.37(-1.01%) |
May 16, 2019 | 36.58 | 37.21 | 36.43 | 36.92 | 2,118,162 | +0.07(+0.20%) |
May 15, 2019 | 35.82 | 36.88 | 35.70 | 36.84 | 2,427,003 | +0.77(+2.13%) |
May 14, 2019 | 35.84 | 36.42 | 35.76 | 36.08 | 3,862,605 | +0.48(+1.36%) |
May 13, 2019 | 37.05 | 37.17 | 35.42 | 35.59 | 7,952,605 | -2.72(-7.09%) |
May 10, 2019 | 38.14 | 38.48 | 37.23 | 38.31 | 4,128,628 | -0.14(-0.36%) |
May 09, 2019 | 38.96 | 39.18 | 37.72 | 38.44 | 5,669,105 | -1.19(-3.00%) |
May 08, 2019 | 39.15 | 40.23 | 38.98 | 39.63 | 4,446,650 | +0.39(+0.99%) |
May 07, 2019 | 39.41 | 39.83 | 38.86 | 39.24 | 4,506,705 | -0.65(-1.64%) |
May 06, 2019 | 38.69 | 40.06 | 38.59 | 39.90 | 4,041,200 | -0.19(-0.46%) |
May 03, 2019 | 39.68 | 40.12 | 39.18 | 40.08 | 3,150,206 | +0.98(+2.50%) |
May 02, 2019 | 39.41 | 39.64 | 38.81 | 39.11 | 2,863,711 | +0.06(+0.17%) |
May 01, 2019 | 40.20 | 40.25 | 38.76 | 39.04 | 4,888,182 | -0.01(-0.02%) |
Apr 30, 2019 | 38.17 | 39.46 | 37.23 | 39.05 | 9,187,114 | +2.73(+7.52%) |
Apr 29, 2019 | 36.36 | 36.77 | 36.04 | 36.32 | 6,589,418 | -0.04(-0.11%) |
Apr 26, 2019 | 35.78 | 36.39 | 35.10 | 36.36 | 4,892,978 | -0.87(-2.34%) |
Apr 25, 2019 | 37.96 | 38.23 | 37.15 | 37.23 | 3,214,117 | -0.74(-1.96%) |
Apr 24, 2019 | 38.99 | 38.99 | 37.91 | 37.97 | 4,606,442 | -0.99(-2.55%) |
Apr 23, 2019 | 39.59 | 39.69 | 38.91 | 38.97 | 4,049,801 | -0.58(-1.47%) |
Apr 22, 2019 | 40.45 | 40.51 | 39.31 | 39.55 | 4,204,384 | -1.26(-3.09%) |
Apr 18, 2019 | 40.55 | 40.85 | 40.39 | 40.81 | 2,148,149 | +0.17(+0.42%) |
Apr 17, 2019 | 41.35 | 41.44 | 40.28 | 40.64 | 2,346,512 | -0.28(-0.69%) |
Apr 16, 2019 | 40.18 | 40.95 | 40.04 | 40.92 | 3,531,892 | +1.01(+2.53%) |
Apr 15, 2019 | 40.25 | 40.61 | 39.65 | 39.91 | 2,926,236 | -0.23(-0.56%) |
Apr 12, 2019 | 40.31 | 40.64 | 40.05 | 40.14 | 2,548,823 | +0.16(+0.40%) |
Apr 11, 2019 | 40.37 | 40.47 | 39.72 | 39.98 | 2,368,633 | -0.19(-0.48%) |
Apr 10, 2019 | 39.49 | 40.41 | 39.32 | 40.17 | 3,003,298 | +0.65(+1.64%) |
Apr 09, 2019 | 39.80 | 39.90 | 39.19 | 39.53 | 3,209,207 | -0.37(-0.93%) |
Apr 08, 2019 | 40.16 | 40.16 | 39.46 | 39.90 | 2,763,647 | +0.11(+0.28%) |
Apr 05, 2019 | 40.02 | 40.32 | 39.48 | 39.78 | 4,209,184 | +0.01(+0.02%) |
Apr 04, 2019 | 39.93 | 40.17 | 39.66 | 39.78 | 2,142,455 | -0.31(-0.77%) |
Apr 03, 2019 | 39.84 | 40.87 | 39.84 | 40.08 | 4,197,242 | +0.68(+1.72%) |
Apr 02, 2019 | 39.13 | 39.70 | 39.02 | 39.40 | 3,780,546 | +0.27(+0.68%) |
Apr 01, 2019 | 39.09 | 39.40 | 38.53 | 39.14 | 4,786,897 | +0.44(+1.13%) |
Mar 29, 2019 | 37.51 | 38.77 | 37.38 | 38.70 | 4,595,628 | +1.54(+4.13%) |
Mar 28, 2019 | 36.95 | 37.63 | 36.86 | 37.17 | 4,735,524 | +0.14(+0.37%) |
Mar 27, 2019 | 38.15 | 38.34 | 36.83 | 37.03 | 3,339,853 | -1.12(-2.94%) |
Mar 26, 2019 | 38.27 | 38.51 | 37.82 | 38.15 | 2,069,332 | +0.31(+0.81%) |
Mar 25, 2019 | 37.97 | 38.47 | 37.38 | 37.85 | 3,365,472 | -0.08(-0.21%) |
Mar 22, 2019 | 39.31 | 39.50 | 37.90 | 37.93 | 3,728,078 | -1.66(-4.19%) |
Mar 21, 2019 | 37.63 | 39.93 | 37.56 | 39.58 | 6,022,345 | +2.24(+5.99%) |
Mar 20, 2019 | 38.22 | 38.46 | 37.25 | 37.34 | 3,767,559 | -0.85(-2.22%) |
Mar 19, 2019 | 38.60 | 38.85 | 38.14 | 38.19 | 3,120,786 | -0.22(-0.57%) |
Mar 18, 2019 | 38.20 | 38.44 | 37.80 | 38.41 | 3,377,930 | +0.38(+1.01%) |
Mar 15, 2019 | 37.88 | 38.51 | 37.72 | 38.03 | 6,087,521 | +0.39(+1.04%) |
Mar 14, 2019 | 38.00 | 38.25 | 37.48 | 37.64 | 3,510,879 | -0.39(-1.03%) |
Mar 13, 2019 | 38.65 | 38.65 | 37.82 | 38.03 | 3,367,007 | -0.32(-0.83%) |
Mar 12, 2019 | 38.95 | 39.30 | 38.19 | 38.35 | 5,031,917 | -0.44(-1.13%) |
Mar 11, 2019 | 37.15 | 38.82 | 36.94 | 38.79 | 5,768,817 | +1.92(+5.21%) |
Mar 08, 2019 | 35.68 | 36.98 | 35.41 | 36.86 | 5,379,868 | +0.82(+2.28%) |
Mar 07, 2019 | 36.85 | 36.85 | 35.85 | 36.04 | 3,837,841 | -0.85(-2.31%) |
Mar 06, 2019 | 37.05 | 37.05 | 36.58 | 36.90 | 4,324,882 | -0.02(-0.06%) |
Mar 05, 2019 | 37.11 | 37.14 | 36.79 | 36.92 | 2,682,969 | -0.10(-0.28%) |
Mar 04, 2019 | 37.12 | 37.48 | 36.74 | 37.02 | 3,352,024 | +0.06(+0.15%) |