Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.56 | 36.00 | 35.52 | 35.98 | 9,730,900 | +0.27(+0.76%) |
May 30, 2019 | 35.50 | 35.71 | 35.44 | 35.71 | 3,716,323 | +0.34(+0.96%) |
May 29, 2019 | 35.41 | 35.42 | 35.23 | 35.37 | 8,014,548 | -0.25(-0.70%) |
May 28, 2019 | 35.62 | 35.71 | 35.56 | 35.62 | 7,269,090 | +0.18(+0.51%) |
May 24, 2019 | 35.44 | 35.52 | 35.34 | 35.44 | 4,394,400 | +0.51(+1.46%) |
May 23, 2019 | 34.74 | 35.02 | 34.66 | 34.93 | 4,671,131 | -0.07(-0.20%) |
May 22, 2019 | 35.00 | 35.10 | 34.97 | 35.00 | 7,276,729 | -0.15(-0.43%) |
May 21, 2019 | 34.94 | 35.15 | 34.79 | 35.15 | 7,497,816 | -0.06(-0.17%) |
May 20, 2019 | 35.20 | 35.33 | 35.11 | 35.21 | 6,963,623 | +1.49(+4.42%) |
May 17, 2019 | 33.81 | 33.87 | 33.69 | 33.72 | 3,921,900 | +0.11(+0.33%) |
May 16, 2019 | 33.51 | 33.73 | 33.48 | 33.61 | 5,298,353 | +0.41(+1.23%) |
May 15, 2019 | 33.03 | 33.21 | 32.97 | 33.20 | 3,943,009 | -0.20(-0.60%) |
May 14, 2019 | 33.25 | 33.45 | 33.16 | 33.40 | 5,800,646 | +0.72(+2.20%) |
May 13, 2019 | 32.84 | 32.87 | 32.63 | 32.68 | 5,585,375 | -0.89(-2.65%) |
May 10, 2019 | 33.54 | 33.63 | 33.27 | 33.57 | 5,875,800 | +0.07(+0.21%) |
May 09, 2019 | 33.50 | 33.62 | 33.23 | 33.50 | 6,270,061 | -0.43(-1.27%) |
May 08, 2019 | 34.05 | 34.10 | 33.89 | 33.93 | 4,736,266 | -0.28(-0.82%) |
May 07, 2019 | 34.46 | 34.47 | 34.11 | 34.21 | 4,391,265 | -0.85(-2.42%) |
May 06, 2019 | 34.98 | 35.13 | 34.89 | 35.06 | 3,218,985 | -0.52(-1.46%) |
May 03, 2019 | 35.52 | 35.63 | 35.44 | 35.58 | 2,141,300 | +0.34(+0.96%) |
May 02, 2019 | 35.34 | 35.40 | 35.17 | 35.24 | 3,784,977 | -0.16(-0.45%) |
May 01, 2019 | 35.56 | 35.76 | 35.37 | 35.40 | 3,994,278 | -0.11(-0.31%) |
Apr 30, 2019 | 35.53 | 35.60 | 35.33 | 35.51 | 4,132,226 | -0.06(-0.17%) |
Apr 29, 2019 | 35.48 | 35.58 | 35.48 | 35.57 | 3,593,538 | +0.05(+0.14%) |
Apr 26, 2019 | 35.32 | 35.54 | 35.29 | 35.52 | 2,961,900 | +0.47(+1.34%) |
Apr 25, 2019 | 34.91 | 35.08 | 34.87 | 35.05 | 3,064,331 | -0.05(-0.14%) |
Apr 24, 2019 | 35.31 | 35.34 | 35.06 | 35.10 | 4,273,270 | +0.05(+0.14%) |
Apr 23, 2019 | 35.01 | 35.13 | 34.97 | 35.05 | 2,698,364 | +0.03(+0.09%) |
Apr 22, 2019 | 35.06 | 35.09 | 34.94 | 35.02 | 2,341,317 | -0.77(-2.15%) |
Apr 18, 2019 | 35.74 | 35.84 | 35.64 | 35.79 | 2,897,200 | -0.07(-0.20%) |
Apr 17, 2019 | 35.89 | 35.96 | 35.78 | 35.86 | 3,309,733 | +0.15(+0.42%) |
Apr 16, 2019 | 35.69 | 35.77 | 35.66 | 35.71 | 2,380,100 | +0.17(+0.48%) |
Apr 15, 2019 | 35.51 | 35.58 | 35.41 | 35.54 | 2,474,386 | +0.13(+0.37%) |
Apr 12, 2019 | 35.42 | 35.48 | 35.38 | 35.41 | 2,944,900 | +0.00(+0.00%) |
Apr 11, 2019 | 35.47 | 35.50 | 35.36 | 35.41 | 2,013,032 | -0.06(-0.17%) |
Apr 10, 2019 | 35.42 | 35.53 | 35.41 | 35.47 | 3,344,908 | -0.08(-0.23%) |
Apr 09, 2019 | 35.50 | 35.59 | 35.46 | 35.55 | 1,635,836 | +0.24(+0.68%) |
Apr 08, 2019 | 35.26 | 35.36 | 35.23 | 35.31 | 3,372,760 | -0.45(-1.26%) |
Apr 05, 2019 | 35.68 | 35.81 | 35.61 | 35.76 | 4,482,400 | +0.24(+0.68%) |
Apr 04, 2019 | 35.44 | 35.63 | 35.42 | 35.52 | 4,315,635 | -0.40(-1.11%) |
Apr 03, 2019 | 35.74 | 35.94 | 35.73 | 35.92 | 3,962,474 | +0.11(+0.31%) |
Apr 02, 2019 | 35.88 | 35.90 | 35.72 | 35.81 | 3,400,275 | +0.20(+0.56%) |
Apr 01, 2019 | 35.55 | 35.67 | 35.48 | 35.61 | 5,130,875 | +0.36(+1.02%) |
Mar 29, 2019 | 35.34 | 35.40 | 35.13 | 35.25 | 3,149,000 | +0.13(+0.37%) |
Mar 28, 2019 | 35.03 | 35.17 | 34.97 | 35.12 | 4,854,926 | +0.50(+1.44%) |
Mar 27, 2019 | 34.75 | 34.83 | 34.52 | 34.62 | 5,039,458 | -0.32(-0.92%) |
Mar 26, 2019 | 35.06 | 35.10 | 34.84 | 34.94 | 4,327,072 | +0.34(+0.98%) |
Mar 25, 2019 | 34.66 | 34.75 | 34.56 | 34.60 | 4,022,903 | -0.08(-0.23%) |
Mar 22, 2019 | 34.96 | 35.03 | 34.65 | 34.68 | 5,954,900 | -0.86(-2.42%) |
Mar 21, 2019 | 35.44 | 35.56 | 35.35 | 35.54 | 4,267,546 | -0.12(-0.34%) |
Mar 20, 2019 | 35.32 | 35.84 | 35.21 | 35.66 | 6,322,277 | +0.27(+0.76%) |
Mar 19, 2019 | 35.44 | 35.48 | 35.33 | 35.39 | 3,768,656 | -0.06(-0.17%) |
Mar 18, 2019 | 35.27 | 35.47 | 35.25 | 35.45 | 4,101,235 | +0.37(+1.05%) |
Mar 15, 2019 | 34.97 | 35.23 | 34.88 | 35.08 | 5,320,800 | +0.39(+1.12%) |
Mar 14, 2019 | 34.63 | 34.70 | 34.53 | 34.69 | 2,713,046 | +0.14(+0.41%) |
Mar 13, 2019 | 34.72 | 34.76 | 34.48 | 34.55 | 5,177,873 | -0.09(-0.26%) |
Mar 12, 2019 | 34.53 | 34.67 | 34.49 | 34.64 | 3,095,722 | +0.25(+0.73%) |
Mar 11, 2019 | 34.16 | 34.42 | 34.11 | 34.39 | 5,332,963 | +0.95(+2.84%) |
Mar 08, 2019 | 33.43 | 33.51 | 33.31 | 33.44 | 5,163,700 | +0.03(+0.09%) |
Mar 07, 2019 | 33.74 | 33.74 | 33.38 | 33.41 | 6,009,669 | -0.34(-1.01%) |
Mar 06, 2019 | 33.71 | 33.82 | 33.68 | 33.75 | 4,956,653 | +0.27(+0.81%) |
Mar 05, 2019 | 33.17 | 33.50 | 33.10 | 33.48 | 9,419,948 | +1.03(+3.17%) |
Mar 04, 2019 | 32.55 | 32.67 | 32.31 | 32.45 | 4,033,084 | -0.11(-0.34%) |