Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.74 | 35.76 | 34.21 | 34.56 | 3,765,000 | -1.29(-3.60%) |
May 30, 2019 | 35.83 | 36.22 | 35.42 | 35.85 | 1,790,791 | +0.05(+0.14%) |
May 29, 2019 | 36.76 | 36.86 | 35.78 | 35.80 | 3,013,715 | -1.08(-2.93%) |
May 28, 2019 | 37.16 | 37.16 | 36.52 | 36.88 | 1,567,397 | -0.19(-0.51%) |
May 24, 2019 | 37.04 | 37.21 | 36.93 | 37.07 | 752,000 | +0.09(+0.24%) |
May 23, 2019 | 37.67 | 37.75 | 36.80 | 36.98 | 1,338,929 | -0.81(-2.14%) |
May 22, 2019 | 38.19 | 38.32 | 37.72 | 37.79 | 1,254,205 | -0.51(-1.33%) |
May 21, 2019 | 38.44 | 38.53 | 38.10 | 38.30 | 798,827 | +0.10(+0.26%) |
May 20, 2019 | 38.32 | 38.66 | 38.13 | 38.20 | 1,236,262 | -0.10(-0.26%) |
May 17, 2019 | 38.62 | 38.97 | 38.06 | 38.30 | 1,785,300 | -0.51(-1.31%) |
May 16, 2019 | 38.28 | 39.00 | 38.17 | 38.81 | 1,580,884 | +0.74(+1.94%) |
May 15, 2019 | 38.32 | 38.55 | 38.06 | 38.07 | 2,198,861 | -0.28(-0.73%) |
May 14, 2019 | 38.21 | 38.45 | 37.95 | 38.35 | 1,083,011 | +0.24(+0.63%) |
May 13, 2019 | 38.34 | 38.36 | 37.89 | 38.11 | 1,136,431 | -0.69(-1.78%) |
May 10, 2019 | 38.70 | 38.80 | 38.05 | 38.80 | 1,497,900 | +0.15(+0.39%) |
May 09, 2019 | 38.06 | 38.84 | 37.93 | 38.65 | 3,364,332 | +0.53(+1.39%) |
May 08, 2019 | 38.54 | 38.70 | 37.37 | 38.12 | 2,156,499 | -0.13(-0.34%) |
May 07, 2019 | 36.65 | 38.72 | 36.65 | 38.25 | 4,366,087 | +1.46(+3.97%) |
May 06, 2019 | 36.00 | 36.96 | 36.00 | 36.79 | 2,500,237 | +0.31(+0.85%) |
May 03, 2019 | 36.61 | 36.70 | 36.39 | 36.48 | 1,700,300 | +0.09(+0.25%) |
May 02, 2019 | 35.88 | 36.50 | 35.88 | 36.39 | 2,058,655 | +0.32(+0.89%) |
May 01, 2019 | 36.58 | 36.76 | 36.07 | 36.07 | 1,121,190 | -0.48(-1.31%) |
Apr 30, 2019 | 36.45 | 36.61 | 36.12 | 36.55 | 734,272 | +0.24(+0.66%) |
Apr 29, 2019 | 35.91 | 36.41 | 35.87 | 36.31 | 2,475,728 | +0.36(+1.00%) |
Apr 26, 2019 | 36.27 | 36.49 | 35.75 | 35.95 | 1,180,300 | -0.45(-1.24%) |
Apr 25, 2019 | 35.99 | 36.63 | 35.99 | 36.40 | 2,663,222 | +0.31(+0.86%) |
Apr 24, 2019 | 36.37 | 36.55 | 36.08 | 36.09 | 1,090,403 | -0.19(-0.52%) |
Apr 23, 2019 | 35.12 | 36.30 | 35.04 | 36.28 | 3,549,261 | +1.20(+3.42%) |
Apr 22, 2019 | 35.51 | 35.89 | 35.04 | 35.08 | 971,417 | -0.53(-1.49%) |
Apr 18, 2019 | 35.66 | 35.78 | 35.49 | 35.61 | 570,400 | -0.03(-0.08%) |
Apr 17, 2019 | 35.64 | 35.70 | 35.47 | 35.64 | 599,114 | +0.15(+0.42%) |
Apr 16, 2019 | 35.56 | 35.74 | 35.35 | 35.49 | 538,775 | -0.06(-0.17%) |
Apr 15, 2019 | 35.67 | 35.94 | 35.46 | 35.55 | 771,687 | -0.08(-0.22%) |
Apr 12, 2019 | 35.63 | 35.78 | 35.47 | 35.63 | 814,300 | +0.09(+0.25%) |
Apr 11, 2019 | 35.10 | 35.78 | 35.10 | 35.54 | 1,135,273 | +0.46(+1.31%) |
Apr 10, 2019 | 35.05 | 35.43 | 34.97 | 35.08 | 981,016 | +0.08(+0.23%) |
Apr 09, 2019 | 35.00 | 35.16 | 34.89 | 35.00 | 756,584 | -0.15(-0.43%) |
Apr 08, 2019 | 35.25 | 35.35 | 35.08 | 35.15 | 730,937 | -0.12(-0.34%) |
Apr 05, 2019 | 35.08 | 35.32 | 35.04 | 35.27 | 851,000 | +0.19(+0.54%) |
Apr 04, 2019 | 34.69 | 35.19 | 34.67 | 35.08 | 708,496 | +0.36(+1.04%) |
Apr 03, 2019 | 34.78 | 34.91 | 34.50 | 34.72 | 954,256 | +0.07(+0.20%) |
Apr 02, 2019 | 35.10 | 35.26 | 34.61 | 34.65 | 1,071,481 | -0.58(-1.65%) |
Apr 01, 2019 | 35.05 | 35.39 | 34.90 | 35.23 | 938,898 | +0.32(+0.92%) |
Mar 29, 2019 | 35.05 | 35.08 | 34.81 | 34.91 | 1,244,500 | +0.04(+0.11%) |
Mar 28, 2019 | 34.48 | 35.00 | 34.48 | 34.87 | 761,228 | +0.45(+1.31%) |
Mar 27, 2019 | 34.60 | 34.81 | 34.34 | 34.42 | 530,678 | -0.16(-0.46%) |
Mar 26, 2019 | 34.64 | 34.93 | 34.56 | 34.58 | 614,568 | +0.02(+0.06%) |
Mar 25, 2019 | 33.95 | 34.74 | 33.93 | 34.56 | 1,041,567 | +0.51(+1.50%) |
Mar 22, 2019 | 34.62 | 34.76 | 33.86 | 34.05 | 971,200 | -0.57(-1.65%) |
Mar 21, 2019 | 34.26 | 34.82 | 34.19 | 34.62 | 963,288 | +0.22(+0.64%) |
Mar 20, 2019 | 34.50 | 34.62 | 34.28 | 34.40 | 927,028 | -0.17(-0.49%) |
Mar 19, 2019 | 34.69 | 34.89 | 34.40 | 34.57 | 1,251,098 | -0.06(-0.17%) |
Mar 18, 2019 | 34.74 | 34.83 | 34.35 | 34.63 | 1,228,345 | -0.13(-0.37%) |
Mar 15, 2019 | 34.62 | 34.93 | 34.56 | 34.76 | 1,644,400 | +0.13(+0.38%) |
Mar 14, 2019 | 34.92 | 35.07 | 34.63 | 34.63 | 1,890,755 | -0.25(-0.72%) |
Mar 13, 2019 | 34.63 | 34.91 | 34.53 | 34.88 | 1,314,154 | +0.32(+0.93%) |
Mar 12, 2019 | 34.04 | 34.58 | 33.96 | 34.56 | 1,958,077 | +0.56(+1.65%) |
Mar 11, 2019 | 34.12 | 34.22 | 33.78 | 34.00 | 1,477,856 | -0.08(-0.23%) |
Mar 08, 2019 | 34.17 | 34.39 | 33.95 | 34.08 | 789,900 | -0.11(-0.32%) |
Mar 07, 2019 | 33.94 | 34.35 | 33.80 | 34.19 | 1,232,861 | +0.16(+0.47%) |
Mar 06, 2019 | 34.33 | 34.47 | 33.98 | 34.03 | 1,357,890 | -0.38(-1.10%) |
Mar 05, 2019 | 34.58 | 34.66 | 34.28 | 34.41 | 1,393,067 | -0.19(-0.55%) |
Mar 04, 2019 | 35.04 | 35.15 | 34.47 | 34.60 | 1,812,722 | -0.42(-1.20%) |