Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.55 | 35.65 | 35.04 | 35.25 | 1,595,233 | -0.65(-1.81%) |
May 30, 2019 | 35.88 | 36.18 | 35.53 | 35.89 | 1,666,733 | +0.13(+0.35%) |
May 29, 2019 | 35.93 | 36.28 | 35.55 | 35.77 | 2,086,163 | -0.34(-0.94%) |
May 28, 2019 | 36.56 | 36.87 | 36.11 | 36.11 | 1,423,324 | -0.64(-1.74%) |
May 24, 2019 | 36.30 | 36.75 | 36.30 | 36.75 | 868,708 | +0.65(+1.80%) |
May 23, 2019 | 36.32 | 36.56 | 35.99 | 36.10 | 1,634,965 | -0.45(-1.24%) |
May 22, 2019 | 36.47 | 37.00 | 36.33 | 36.55 | 2,201,568 | -0.45(-1.23%) |
May 21, 2019 | 36.47 | 37.15 | 36.47 | 37.01 | 1,409,306 | +0.55(+1.51%) |
May 20, 2019 | 36.95 | 37.13 | 36.42 | 36.46 | 2,432,379 | -0.69(-1.85%) |
May 17, 2019 | 37.33 | 37.70 | 37.14 | 37.14 | 998,699 | -0.34(-0.90%) |
May 16, 2019 | 37.25 | 37.75 | 37.23 | 37.48 | 1,610,324 | +0.35(+0.94%) |
May 15, 2019 | 36.74 | 37.20 | 36.68 | 37.13 | 1,786,471 | +0.14(+0.37%) |
May 14, 2019 | 36.51 | 37.26 | 36.17 | 37.00 | 1,806,379 | +0.63(+1.73%) |
May 13, 2019 | 36.29 | 36.47 | 35.97 | 36.37 | 3,106,124 | -0.51(-1.39%) |
May 10, 2019 | 36.69 | 36.99 | 36.30 | 36.88 | 1,097,898 | +0.09(+0.24%) |
May 09, 2019 | 36.21 | 36.82 | 36.18 | 36.79 | 2,111,321 | +0.36(+0.98%) |
May 08, 2019 | 36.79 | 36.95 | 36.43 | 36.44 | 1,172,647 | -0.36(-0.97%) |
May 07, 2019 | 36.98 | 37.25 | 36.46 | 36.79 | 2,728,049 | -0.48(-1.30%) |
May 06, 2019 | 37.15 | 37.36 | 36.77 | 37.28 | 2,617,041 | -0.12(-0.31%) |
May 03, 2019 | 37.27 | 37.53 | 37.02 | 37.39 | 2,784,270 | +0.25(+0.68%) |
May 02, 2019 | 36.69 | 37.37 | 36.67 | 37.14 | 1,771,115 | +0.44(+1.19%) |
May 01, 2019 | 36.80 | 37.48 | 36.69 | 36.71 | 3,586,088 | -0.03(-0.08%) |
Apr 30, 2019 | 36.47 | 36.81 | 36.40 | 36.74 | 2,008,002 | +0.15(+0.42%) |
Apr 29, 2019 | 36.44 | 36.72 | 36.27 | 36.58 | 1,009,361 | +0.11(+0.29%) |
Apr 26, 2019 | 36.54 | 36.57 | 36.27 | 36.47 | 1,438,995 | -0.04(-0.12%) |
Apr 25, 2019 | 36.58 | 36.85 | 36.01 | 36.52 | 4,621,753 | -0.78(-2.09%) |
Apr 24, 2019 | 37.07 | 37.52 | 37.05 | 37.30 | 2,438,142 | +0.11(+0.29%) |
Apr 23, 2019 | 36.99 | 37.38 | 36.86 | 37.19 | 3,154,690 | +0.46(+1.26%) |
Apr 22, 2019 | 36.99 | 37.20 | 36.49 | 36.73 | 3,971,196 | -0.34(-0.91%) |
Apr 18, 2019 | 36.63 | 37.12 | 36.60 | 37.07 | 1,487,665 | +0.39(+1.06%) |
Apr 17, 2019 | 36.58 | 36.76 | 36.47 | 36.68 | 1,474,515 | +0.11(+0.29%) |
Apr 16, 2019 | 36.45 | 36.59 | 36.29 | 36.57 | 2,706,980 | +0.18(+0.51%) |
Apr 15, 2019 | 36.31 | 36.49 | 36.16 | 36.39 | 3,163,857 | +0.12(+0.32%) |
Apr 12, 2019 | 36.27 | 36.45 | 36.17 | 36.27 | 1,930,441 | +0.11(+0.29%) |
Apr 11, 2019 | 35.83 | 36.20 | 35.70 | 36.17 | 2,071,195 | +0.37(+1.03%) |
Apr 10, 2019 | 35.53 | 35.83 | 35.41 | 35.80 | 1,840,353 | +0.38(+1.07%) |
Apr 09, 2019 | 35.81 | 35.82 | 35.34 | 35.42 | 2,134,686 | -0.45(-1.27%) |
Apr 08, 2019 | 35.77 | 35.93 | 35.66 | 35.87 | 1,871,896 | +0.02(+0.05%) |
Apr 05, 2019 | 35.59 | 35.87 | 35.45 | 35.86 | 2,328,887 | +0.52(+1.48%) |
Apr 04, 2019 | 34.54 | 35.35 | 34.54 | 35.33 | 2,773,188 | +0.74(+2.13%) |
Apr 03, 2019 | 34.45 | 34.85 | 34.24 | 34.60 | 2,515,683 | +0.35(+1.02%) |
Apr 02, 2019 | 34.33 | 34.33 | 34.00 | 34.25 | 1,788,886 | -0.02(-0.06%) |
Apr 01, 2019 | 34.20 | 34.41 | 33.92 | 34.27 | 7,571,777 | +0.16(+0.48%) |
Mar 29, 2019 | 34.45 | 34.70 | 34.03 | 34.10 | 5,832,036 | -0.17(-0.51%) |
Mar 28, 2019 | 34.74 | 34.88 | 34.06 | 34.28 | 5,231,732 | -0.43(-1.23%) |
Mar 27, 2019 | 34.49 | 35.04 | 34.23 | 34.70 | 12,221,095 | +0.72(+2.11%) |
Mar 26, 2019 | 34.09 | 34.17 | 33.61 | 33.99 | 3,201,992 | -0.03(-0.09%) |
Mar 25, 2019 | 33.31 | 34.08 | 33.22 | 34.02 | 3,542,904 | +0.74(+2.21%) |
Mar 22, 2019 | 33.35 | 33.87 | 33.21 | 33.28 | 5,181,770 | -0.24(-0.72%) |
Mar 21, 2019 | 32.81 | 33.75 | 32.63 | 33.52 | 5,242,498 | +0.75(+2.27%) |
Mar 20, 2019 | 33.00 | 33.17 | 32.21 | 32.78 | 4,074,221 | -0.26(-0.78%) |
Mar 19, 2019 | 33.63 | 33.74 | 32.96 | 33.04 | 2,612,670 | -0.51(-1.53%) |
Mar 18, 2019 | 33.40 | 33.62 | 33.26 | 33.55 | 1,438,960 | +0.14(+0.40%) |
Mar 15, 2019 | 33.65 | 33.82 | 33.35 | 33.41 | 2,971,417 | -0.06(-0.17%) |
Mar 14, 2019 | 33.57 | 33.66 | 33.27 | 33.47 | 1,963,510 | -0.14(-0.40%) |
Mar 13, 2019 | 34.00 | 34.16 | 33.58 | 33.61 | 3,531,055 | -0.30(-0.88%) |
Mar 12, 2019 | 33.97 | 34.09 | 33.67 | 33.91 | 1,889,058 | -0.05(-0.14%) |
Mar 11, 2019 | 33.49 | 33.97 | 33.46 | 33.95 | 1,328,750 | +0.50(+1.50%) |
Mar 08, 2019 | 33.26 | 33.68 | 33.15 | 33.45 | 2,062,621 | +0.03(+0.09%) |
Mar 07, 2019 | 33.12 | 33.63 | 32.92 | 33.42 | 3,472,790 | +0.42(+1.26%) |
Mar 06, 2019 | 33.14 | 33.39 | 32.96 | 33.01 | 1,382,727 | -0.16(-0.50%) |
Mar 05, 2019 | 33.75 | 33.75 | 33.15 | 33.17 | 1,375,956 | -0.59(-1.75%) |
Mar 04, 2019 | 33.38 | 33.99 | 33.38 | 33.76 | 2,950,548 | +0.43(+1.27%) |