Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.73 | 36.84 | 36.21 | 36.42 | 1,543,800 | -0.67(-1.81%) |
May 30, 2019 | 37.08 | 37.39 | 36.71 | 37.09 | 1,612,995 | +0.13(+0.35%) |
May 29, 2019 | 37.13 | 37.49 | 36.73 | 36.96 | 2,018,902 | -0.35(-0.94%) |
May 28, 2019 | 37.78 | 38.10 | 37.31 | 37.31 | 1,377,434 | -0.66(-1.74%) |
May 24, 2019 | 37.51 | 37.97 | 37.51 | 37.97 | 840,700 | +0.67(+1.80%) |
May 23, 2019 | 37.53 | 37.78 | 37.19 | 37.30 | 1,582,251 | -0.47(-1.24%) |
May 22, 2019 | 37.69 | 38.23 | 37.54 | 37.77 | 2,130,586 | -0.47(-1.23%) |
May 21, 2019 | 37.68 | 38.39 | 37.68 | 38.24 | 1,363,868 | +0.57(+1.51%) |
May 20, 2019 | 38.18 | 38.37 | 37.63 | 37.67 | 2,353,955 | -0.71(-1.85%) |
May 17, 2019 | 38.57 | 38.96 | 38.38 | 38.38 | 966,500 | -0.35(-0.90%) |
May 16, 2019 | 38.49 | 39.01 | 38.47 | 38.73 | 1,558,405 | +0.36(+0.94%) |
May 15, 2019 | 37.96 | 38.44 | 37.90 | 38.37 | 1,728,872 | +0.14(+0.37%) |
May 14, 2019 | 37.73 | 38.50 | 37.37 | 38.23 | 1,748,138 | +0.65(+1.73%) |
May 13, 2019 | 37.50 | 37.69 | 37.17 | 37.58 | 3,005,977 | -0.53(-1.39%) |
May 10, 2019 | 37.91 | 38.22 | 37.51 | 38.11 | 1,062,500 | +0.09(+0.24%) |
May 09, 2019 | 37.42 | 38.05 | 37.38 | 38.02 | 2,043,248 | +0.37(+0.98%) |
May 08, 2019 | 38.02 | 38.18 | 37.64 | 37.65 | 1,134,839 | -0.37(-0.97%) |
May 07, 2019 | 38.21 | 38.49 | 37.67 | 38.02 | 2,640,092 | -0.50(-1.30%) |
May 06, 2019 | 38.39 | 38.60 | 38.00 | 38.52 | 2,532,663 | -0.12(-0.31%) |
May 03, 2019 | 38.51 | 38.78 | 38.25 | 38.64 | 2,694,500 | +0.26(+0.68%) |
May 02, 2019 | 37.91 | 38.62 | 37.89 | 38.38 | 1,714,011 | +0.45(+1.19%) |
May 01, 2019 | 38.03 | 38.73 | 37.91 | 37.93 | 3,470,466 | -0.03(-0.08%) |
Apr 30, 2019 | 37.69 | 38.04 | 37.61 | 37.96 | 1,943,261 | +0.16(+0.42%) |
Apr 29, 2019 | 37.65 | 37.94 | 37.48 | 37.80 | 976,818 | +0.11(+0.29%) |
Apr 26, 2019 | 37.76 | 37.79 | 37.48 | 37.69 | 1,392,600 | -0.05(-0.12%) |
Apr 25, 2019 | 37.80 | 38.08 | 37.21 | 37.73 | 4,472,739 | -0.80(-2.09%) |
Apr 24, 2019 | 38.31 | 38.77 | 38.28 | 38.54 | 2,359,532 | +0.11(+0.29%) |
Apr 23, 2019 | 38.22 | 38.63 | 38.09 | 38.43 | 3,052,977 | +0.48(+1.26%) |
Apr 22, 2019 | 38.22 | 38.44 | 37.71 | 37.95 | 3,843,158 | -0.35(-0.91%) |
Apr 18, 2019 | 37.85 | 38.35 | 37.82 | 38.30 | 1,439,700 | +0.40(+1.06%) |
Apr 17, 2019 | 37.80 | 37.98 | 37.69 | 37.90 | 1,426,974 | +0.11(+0.29%) |
Apr 16, 2019 | 37.66 | 37.81 | 37.50 | 37.79 | 2,619,702 | +0.19(+0.51%) |
Apr 15, 2019 | 37.52 | 37.71 | 37.36 | 37.60 | 3,061,849 | +0.12(+0.32%) |
Apr 12, 2019 | 37.48 | 37.66 | 37.37 | 37.48 | 1,868,200 | +0.11(+0.29%) |
Apr 11, 2019 | 37.02 | 37.41 | 36.89 | 37.37 | 2,004,416 | +0.38(+1.03%) |
Apr 10, 2019 | 36.71 | 37.02 | 36.59 | 36.99 | 1,781,017 | +0.39(+1.07%) |
Apr 09, 2019 | 37.00 | 37.01 | 36.52 | 36.60 | 2,065,860 | -0.47(-1.27%) |
Apr 08, 2019 | 36.96 | 37.13 | 36.85 | 37.07 | 1,811,543 | +0.02(+0.05%) |
Apr 05, 2019 | 36.78 | 37.06 | 36.63 | 37.05 | 2,253,800 | +0.54(+1.48%) |
Apr 04, 2019 | 35.69 | 36.53 | 35.69 | 36.51 | 2,683,776 | +0.76(+2.13%) |
Apr 03, 2019 | 35.60 | 36.02 | 35.38 | 35.75 | 2,434,573 | +0.36(+1.02%) |
Apr 02, 2019 | 35.47 | 35.47 | 35.13 | 35.39 | 1,731,209 | -0.02(-0.06%) |
Apr 01, 2019 | 35.34 | 35.56 | 35.05 | 35.41 | 7,327,649 | +0.17(+0.48%) |
Mar 29, 2019 | 35.60 | 35.86 | 35.16 | 35.24 | 5,644,000 | -0.18(-0.51%) |
Mar 28, 2019 | 35.90 | 36.04 | 35.20 | 35.42 | 5,063,051 | -0.44(-1.23%) |
Mar 27, 2019 | 35.64 | 36.21 | 35.37 | 35.86 | 11,827,064 | +0.74(+2.11%) |
Mar 26, 2019 | 35.23 | 35.31 | 34.73 | 35.12 | 3,098,754 | -0.03(-0.09%) |
Mar 25, 2019 | 34.42 | 35.22 | 34.33 | 35.15 | 3,428,674 | +0.76(+2.21%) |
Mar 22, 2019 | 34.46 | 35.00 | 34.32 | 34.39 | 5,014,700 | -0.25(-0.72%) |
Mar 21, 2019 | 33.90 | 34.87 | 33.72 | 34.64 | 5,073,470 | +0.77(+2.27%) |
Mar 20, 2019 | 34.10 | 34.28 | 33.28 | 33.87 | 3,942,861 | -0.33(-0.96%) |
Mar 19, 2019 | 34.81 | 34.93 | 34.12 | 34.20 | 2,523,849 | -0.53(-1.53%) |
Mar 18, 2019 | 34.58 | 34.80 | 34.43 | 34.73 | 1,390,041 | +0.14(+0.40%) |
Mar 15, 2019 | 34.83 | 35.01 | 34.52 | 34.59 | 2,870,400 | -0.06(-0.17%) |
Mar 14, 2019 | 34.75 | 34.84 | 34.44 | 34.65 | 1,896,758 | -0.14(-0.40%) |
Mar 13, 2019 | 35.20 | 35.36 | 34.76 | 34.79 | 3,411,012 | -0.31(-0.88%) |
Mar 12, 2019 | 35.17 | 35.29 | 34.85 | 35.10 | 1,824,837 | -0.05(-0.14%) |
Mar 11, 2019 | 34.67 | 35.17 | 34.64 | 35.15 | 1,283,578 | +0.52(+1.50%) |
Mar 08, 2019 | 34.43 | 34.87 | 34.32 | 34.63 | 1,992,500 | +0.03(+0.09%) |
Mar 07, 2019 | 34.29 | 34.81 | 34.08 | 34.60 | 3,354,728 | +0.43(+1.26%) |
Mar 06, 2019 | 34.31 | 34.57 | 34.12 | 34.17 | 1,335,720 | -0.17(-0.50%) |
Mar 05, 2019 | 34.94 | 34.94 | 34.32 | 34.34 | 1,329,179 | -0.61(-1.75%) |
Mar 04, 2019 | 34.55 | 35.19 | 34.55 | 34.95 | 2,850,240 | +0.44(+1.27%) |