Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.56 | 32.84 | 32.31 | 32.80 | 7,202,682 | +0.01(+0.03%) |
May 30, 2019 | 33.41 | 33.66 | 32.73 | 32.79 | 5,080,649 | -0.53(-1.59%) |
May 29, 2019 | 33.98 | 34.12 | 33.32 | 33.32 | 3,964,631 | -0.79(-2.32%) |
May 28, 2019 | 34.42 | 34.77 | 33.99 | 34.11 | 4,704,745 | -0.26(-0.76%) |
May 24, 2019 | 34.50 | 34.64 | 34.31 | 34.37 | 3,092,080 | +0.01(+0.03%) |
May 23, 2019 | 34.28 | 34.52 | 34.10 | 34.37 | 4,760,038 | -0.20(-0.57%) |
May 22, 2019 | 35.06 | 35.16 | 34.50 | 34.56 | 3,685,254 | -0.53(-1.51%) |
May 21, 2019 | 34.69 | 35.38 | 34.54 | 35.09 | 5,014,315 | +1.78(+5.34%) |
May 20, 2019 | 34.62 | 35.04 | 33.31 | 33.31 | 3,941,765 | -1.43(-4.13%) |
May 17, 2019 | 34.04 | 35.00 | 34.03 | 34.75 | 5,915,756 | +0.75(+2.22%) |
May 16, 2019 | 35.08 | 35.23 | 33.96 | 33.99 | 9,408,508 | -0.90(-2.57%) |
May 15, 2019 | 34.88 | 35.13 | 34.76 | 34.89 | 3,215,893 | -0.17(-0.48%) |
May 14, 2019 | 35.20 | 35.64 | 35.04 | 35.06 | 6,699,562 | -0.07(-0.21%) |
May 13, 2019 | 34.95 | 35.79 | 34.91 | 35.13 | 6,056,927 | -0.52(-1.45%) |
May 10, 2019 | 35.75 | 35.85 | 34.64 | 35.65 | 7,287,397 | +0.03(+0.08%) |
May 09, 2019 | 35.62 | 36.32 | 34.71 | 35.62 | 16,438,501 | +1.00(+2.89%) |
May 08, 2019 | 34.55 | 34.88 | 34.09 | 34.62 | 9,332,867 | +0.15(+0.43%) |
May 07, 2019 | 34.77 | 34.98 | 34.34 | 34.47 | 6,542,497 | -0.61(-1.74%) |
May 06, 2019 | 34.39 | 35.15 | 34.20 | 35.08 | 5,189,509 | +0.42(+1.20%) |
May 03, 2019 | 34.61 | 34.93 | 34.34 | 34.67 | 5,198,397 | +0.18(+0.51%) |
May 02, 2019 | 36.30 | 36.52 | 34.31 | 34.49 | 12,424,897 | -1.96(-5.38%) |
May 01, 2019 | 36.19 | 36.54 | 35.77 | 36.45 | 5,566,014 | +0.38(+1.05%) |
Apr 30, 2019 | 36.26 | 36.39 | 35.59 | 36.07 | 5,452,013 | -0.19(-0.54%) |
Apr 29, 2019 | 35.66 | 36.57 | 35.45 | 36.27 | 7,441,605 | +0.67(+1.87%) |
Apr 26, 2019 | 35.23 | 35.65 | 35.07 | 35.60 | 5,725,511 | +0.31(+0.86%) |
Apr 25, 2019 | 35.14 | 35.34 | 34.73 | 35.30 | 5,738,778 | +0.18(+0.50%) |
Apr 24, 2019 | 35.11 | 35.45 | 34.98 | 35.12 | 5,753,774 | -0.11(-0.32%) |
Apr 23, 2019 | 34.96 | 35.52 | 34.82 | 35.23 | 6,840,293 | +0.35(+1.01%) |
Apr 22, 2019 | 35.49 | 35.57 | 34.81 | 34.88 | 8,295,599 | -0.68(-1.92%) |
Apr 18, 2019 | 36.00 | 36.08 | 35.56 | 35.57 | 5,120,254 | -0.37(-1.03%) |
Apr 17, 2019 | 35.04 | 35.95 | 34.94 | 35.94 | 8,218,298 | +1.01(+2.89%) |
Apr 16, 2019 | 34.85 | 35.02 | 34.67 | 34.93 | 6,184,406 | +0.20(+0.59%) |
Apr 15, 2019 | 34.66 | 34.76 | 34.22 | 34.72 | 4,244,429 | +0.00(+0.00%) |
Apr 12, 2019 | 34.37 | 34.81 | 33.74 | 34.72 | 6,883,064 | +0.41(+1.19%) |
Apr 11, 2019 | 33.84 | 34.38 | 33.30 | 34.32 | 5,178,653 | +0.56(+1.67%) |
Apr 10, 2019 | 34.54 | 34.72 | 33.64 | 33.75 | 5,218,569 | -0.77(-2.22%) |
Apr 09, 2019 | 34.62 | 34.83 | 34.39 | 34.52 | 6,188,634 | -0.15(-0.43%) |
Apr 08, 2019 | 34.79 | 34.86 | 34.47 | 34.67 | 3,667,487 | -0.19(-0.56%) |
Apr 05, 2019 | 34.04 | 35.02 | 33.95 | 34.86 | 7,938,372 | +0.85(+2.50%) |
Apr 04, 2019 | 33.49 | 34.05 | 33.32 | 34.01 | 5,305,080 | +0.63(+1.88%) |
Apr 03, 2019 | 33.65 | 33.83 | 33.22 | 33.38 | 9,072,037 | -0.19(-0.55%) |
Apr 02, 2019 | 34.20 | 34.40 | 33.22 | 33.57 | 7,246,575 | -0.53(-1.55%) |
Apr 01, 2019 | 34.15 | 34.37 | 33.97 | 34.09 | 5,781,421 | +0.13(+0.38%) |
Mar 29, 2019 | 33.82 | 34.15 | 33.45 | 33.97 | 6,371,731 | +0.29(+0.85%) |
Mar 28, 2019 | 34.09 | 34.37 | 33.62 | 33.68 | 5,756,670 | -0.48(-1.41%) |
Mar 27, 2019 | 34.71 | 35.08 | 34.01 | 34.16 | 6,028,915 | -0.57(-1.65%) |
Mar 26, 2019 | 34.83 | 35.42 | 34.71 | 34.73 | 6,795,086 | +0.09(+0.27%) |
Mar 25, 2019 | 35.98 | 36.05 | 34.59 | 34.64 | 10,093,655 | -1.18(-3.31%) |
Mar 22, 2019 | 36.94 | 37.00 | 34.87 | 35.82 | 11,778,618 | -1.20(-3.25%) |
Mar 21, 2019 | 36.08 | 37.07 | 35.85 | 37.03 | 13,780,711 | +1.30(+3.63%) |
Mar 20, 2019 | 37.46 | 37.76 | 35.38 | 35.73 | 16,950,686 | -1.59(-4.26%) |
Mar 19, 2019 | 38.44 | 38.58 | 36.86 | 37.32 | 10,801,309 | -10.20(-21.46%) |
Mar 18, 2019 | 47.65 | 47.95 | 47.41 | 47.52 | 11,170,991 | -0.60(-1.25%) |
Mar 15, 2019 | 47.96 | 48.16 | 47.92 | 48.12 | 11,200,598 | +0.29(+0.60%) |
Mar 14, 2019 | 47.48 | 48.07 | 47.33 | 47.83 | 29,563,212 | +0.46(+0.98%) |
Mar 13, 2019 | 47.21 | 47.40 | 47.06 | 47.37 | 42,866,716 | +0.30(+0.63%) |
Mar 12, 2019 | 46.86 | 47.14 | 46.72 | 47.08 | 25,342,972 | +0.32(+0.69%) |
Mar 11, 2019 | 46.80 | 46.80 | 46.59 | 46.75 | 8,726,099 | +0.07(+0.16%) |
Mar 08, 2019 | 46.68 | 46.81 | 46.50 | 46.68 | 10,058,500 | -0.13(-0.28%) |
Mar 07, 2019 | 46.81 | 46.87 | 46.68 | 46.81 | 5,031,542 | -0.05(-0.10%) |
Mar 06, 2019 | 46.84 | 46.87 | 46.70 | 46.85 | 7,938,394 | +0.08(+0.18%) |
Mar 05, 2019 | 46.91 | 46.91 | 46.71 | 46.77 | 10,819,136 | -0.08(-0.18%) |
Mar 04, 2019 | 47.07 | 47.07 | 46.45 | 46.85 | 13,098,468 | +0.03(+0.06%) |