Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.33 | 33.60 | 33.03 | 33.51 | 6,041,787 | -0.12(-0.36%) |
May 30, 2019 | 33.82 | 34.20 | 33.55 | 33.64 | 3,357,906 | -0.07(-0.21%) |
May 29, 2019 | 33.67 | 33.96 | 33.52 | 33.71 | 4,538,443 | -0.03(-0.10%) |
May 28, 2019 | 34.23 | 34.39 | 33.69 | 33.74 | 7,788,000 | -0.51(-1.48%) |
May 24, 2019 | 34.42 | 34.46 | 33.95 | 34.25 | 3,852,227 | -0.04(-0.13%) |
May 23, 2019 | 34.50 | 34.69 | 33.78 | 34.29 | 5,211,150 | -0.62(-1.78%) |
May 22, 2019 | 35.08 | 35.11 | 34.43 | 34.91 | 3,601,863 | -0.23(-0.65%) |
May 21, 2019 | 34.99 | 35.25 | 34.58 | 35.14 | 5,242,854 | +0.31(+0.90%) |
May 20, 2019 | 35.44 | 35.64 | 34.78 | 34.82 | 3,801,868 | -0.75(-2.11%) |
May 17, 2019 | 35.83 | 36.27 | 35.57 | 35.58 | 4,248,769 | -0.51(-1.41%) |
May 16, 2019 | 35.92 | 36.36 | 35.84 | 36.08 | 6,015,516 | +0.24(+0.68%) |
May 15, 2019 | 35.65 | 35.97 | 35.52 | 35.84 | 3,988,755 | +0.11(+0.32%) |
May 14, 2019 | 35.65 | 36.13 | 35.51 | 35.73 | 4,264,407 | +0.45(+1.26%) |
May 13, 2019 | 36.35 | 36.39 | 35.19 | 35.28 | 5,489,469 | -1.51(-4.10%) |
May 10, 2019 | 36.74 | 36.98 | 35.93 | 36.79 | 4,395,317 | -0.11(-0.31%) |
May 09, 2019 | 36.50 | 37.03 | 36.48 | 36.90 | 2,830,404 | +0.12(+0.33%) |
May 08, 2019 | 37.12 | 37.53 | 36.72 | 36.78 | 4,496,222 | -0.25(-0.68%) |
May 07, 2019 | 37.18 | 37.34 | 36.83 | 37.03 | 5,026,918 | -0.33(-0.88%) |
May 06, 2019 | 37.07 | 37.59 | 37.04 | 37.36 | 3,663,689 | -0.50(-1.33%) |
May 03, 2019 | 37.78 | 37.95 | 37.33 | 37.86 | 3,621,647 | +0.11(+0.30%) |
May 02, 2019 | 38.07 | 38.20 | 37.36 | 37.75 | 5,106,550 | -0.46(-1.20%) |
May 01, 2019 | 38.53 | 38.92 | 38.21 | 38.21 | 6,227,353 | -0.46(-1.19%) |
Apr 30, 2019 | 37.64 | 38.70 | 37.62 | 38.67 | 8,474,667 | +1.15(+3.07%) |
Apr 29, 2019 | 36.18 | 37.66 | 35.91 | 37.52 | 7,995,637 | +2.05(+5.77%) |
Apr 26, 2019 | 36.03 | 36.42 | 35.02 | 35.47 | 6,958,069 | -0.70(-1.94%) |
Apr 25, 2019 | 36.86 | 37.00 | 36.08 | 36.17 | 5,847,688 | -0.92(-2.48%) |
Apr 24, 2019 | 37.09 | 37.33 | 36.92 | 37.09 | 2,623,865 | +0.07(+0.19%) |
Apr 23, 2019 | 37.02 | 37.20 | 36.80 | 37.02 | 3,668,534 | +0.03(+0.09%) |
Apr 22, 2019 | 37.04 | 37.12 | 36.85 | 36.99 | 2,892,705 | -0.09(-0.23%) |
Apr 18, 2019 | 37.29 | 37.40 | 37.05 | 37.07 | 2,673,705 | -0.24(-0.65%) |
Apr 17, 2019 | 37.37 | 37.45 | 37.18 | 37.32 | 2,454,405 | +0.05(+0.14%) |
Apr 16, 2019 | 37.66 | 37.80 | 37.16 | 37.27 | 2,224,336 | -0.31(-0.83%) |
Apr 15, 2019 | 37.64 | 37.70 | 37.43 | 37.58 | 2,662,713 | -0.03(-0.09%) |
Apr 12, 2019 | 37.53 | 37.67 | 37.39 | 37.61 | 3,891,416 | +0.08(+0.21%) |
Apr 11, 2019 | 37.57 | 37.95 | 37.35 | 37.53 | 2,266,724 | +0.04(+0.12%) |
Apr 10, 2019 | 37.15 | 37.63 | 37.08 | 37.49 | 2,868,381 | +0.40(+1.08%) |
Apr 09, 2019 | 37.34 | 37.40 | 36.99 | 37.09 | 4,760,531 | -0.27(-0.72%) |
Apr 08, 2019 | 37.21 | 37.44 | 37.08 | 37.36 | 3,137,398 | +0.14(+0.37%) |
Apr 05, 2019 | 36.98 | 37.24 | 36.89 | 37.22 | 2,873,235 | +0.17(+0.47%) |
Apr 04, 2019 | 36.68 | 37.36 | 36.62 | 37.05 | 3,652,343 | +0.44(+1.21%) |
Apr 03, 2019 | 36.64 | 36.71 | 36.42 | 36.61 | 3,898,039 | -0.03(-0.09%) |
Apr 02, 2019 | 37.05 | 37.06 | 36.63 | 36.64 | 3,622,665 | -0.36(-0.98%) |
Apr 01, 2019 | 37.47 | 37.69 | 36.92 | 37.01 | 3,458,049 | -0.39(-1.04%) |
Mar 29, 2019 | 37.13 | 37.44 | 37.07 | 37.40 | 2,972,539 | +0.36(+0.96%) |
Mar 28, 2019 | 36.81 | 37.05 | 36.76 | 37.04 | 2,532,538 | +0.20(+0.54%) |
Mar 27, 2019 | 36.67 | 36.88 | 36.50 | 36.84 | 3,331,477 | +0.17(+0.47%) |
Mar 26, 2019 | 36.67 | 36.89 | 36.31 | 36.67 | 4,411,827 | -0.05(-0.14%) |
Mar 25, 2019 | 36.82 | 37.28 | 36.68 | 36.72 | 3,149,753 | -0.23(-0.63%) |
Mar 22, 2019 | 37.20 | 37.26 | 36.81 | 36.95 | 2,992,146 | -0.23(-0.61%) |
Mar 21, 2019 | 36.68 | 37.26 | 36.61 | 37.18 | 3,226,790 | +0.50(+1.37%) |
Mar 20, 2019 | 37.30 | 37.30 | 36.49 | 36.68 | 4,130,472 | -0.62(-1.65%) |
Mar 19, 2019 | 36.94 | 37.62 | 36.90 | 37.29 | 5,266,281 | +0.46(+1.25%) |
Mar 18, 2019 | 37.46 | 37.52 | 36.71 | 36.83 | 5,385,968 | -0.61(-1.62%) |
Mar 15, 2019 | 37.59 | 37.99 | 37.38 | 37.44 | 8,655,230 | -0.15(-0.39%) |
Mar 14, 2019 | 37.54 | 37.67 | 37.40 | 37.59 | 4,491,227 | +0.07(+0.18%) |
Mar 13, 2019 | 37.22 | 37.84 | 37.20 | 37.52 | 3,555,486 | +0.31(+0.84%) |
Mar 12, 2019 | 37.18 | 37.39 | 37.03 | 37.20 | 4,620,622 | +0.06(+0.16%) |
Mar 11, 2019 | 36.35 | 37.19 | 36.35 | 37.14 | 3,340,001 | +0.80(+2.19%) |
Mar 08, 2019 | 36.52 | 36.58 | 36.15 | 36.35 | 3,003,795 | -0.22(-0.59%) |
Mar 07, 2019 | 36.55 | 36.67 | 36.05 | 36.56 | 3,294,092 | +0.03(+0.09%) |
Mar 06, 2019 | 36.71 | 36.74 | 36.35 | 36.53 | 3,048,588 | -0.10(-0.28%) |
Mar 05, 2019 | 36.55 | 36.79 | 36.41 | 36.63 | 3,303,514 | +0.01(+0.02%) |
Mar 04, 2019 | 36.89 | 36.93 | 36.24 | 36.62 | 4,095,060 | -0.16(-0.45%) |