Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.08 | 34.26 | 34.05 | 34.25 | 13,379,897 | -0.27(-0.77%) |
May 30, 2019 | 34.44 | 34.51 | 34.38 | 34.51 | 11,867,812 | +0.13(+0.38%) |
May 29, 2019 | 34.37 | 34.40 | 34.21 | 34.38 | 18,517,458 | -0.23(-0.67%) |
May 28, 2019 | 34.93 | 34.97 | 34.61 | 34.62 | 8,898,921 | -0.30(-0.86%) |
May 24, 2019 | 34.91 | 34.92 | 34.78 | 34.92 | 5,621,346 | +0.36(+1.04%) |
May 23, 2019 | 34.52 | 34.64 | 34.43 | 34.56 | 11,568,284 | -0.35(-1.01%) |
May 22, 2019 | 34.89 | 34.98 | 34.87 | 34.91 | 7,785,056 | -0.14(-0.39%) |
May 21, 2019 | 34.98 | 35.07 | 34.90 | 35.05 | 6,099,972 | +0.24(+0.69%) |
May 20, 2019 | 34.79 | 34.91 | 34.71 | 34.80 | 7,715,643 | -0.15(-0.44%) |
May 17, 2019 | 34.93 | 35.11 | 34.91 | 34.96 | 7,358,123 | -0.20(-0.56%) |
May 16, 2019 | 35.05 | 35.29 | 35.02 | 35.16 | 11,431,229 | +0.21(+0.61%) |
May 15, 2019 | 34.57 | 34.98 | 34.55 | 34.94 | 9,552,480 | +0.15(+0.44%) |
May 14, 2019 | 34.69 | 34.90 | 34.67 | 34.79 | 8,730,314 | +0.33(+0.95%) |
May 13, 2019 | 34.62 | 34.67 | 34.38 | 34.46 | 11,340,539 | -0.79(-2.24%) |
May 10, 2019 | 35.05 | 35.29 | 34.80 | 35.25 | 12,069,258 | +0.23(+0.66%) |
May 09, 2019 | 34.84 | 35.08 | 34.71 | 35.02 | 13,284,036 | -0.26(-0.73%) |
May 08, 2019 | 35.23 | 35.38 | 35.17 | 35.28 | 9,320,061 | +0.05(+0.15%) |
May 07, 2019 | 35.50 | 35.52 | 35.10 | 35.23 | 13,294,118 | -0.60(-1.68%) |
May 06, 2019 | 35.44 | 35.85 | 35.38 | 35.83 | 14,418,247 | -0.34(-0.95%) |
May 03, 2019 | 36.00 | 36.20 | 35.97 | 36.17 | 8,265,077 | +0.35(+0.98%) |
May 02, 2019 | 35.95 | 35.95 | 35.75 | 35.82 | 11,368,679 | -0.07(-0.19%) |
May 01, 2019 | 36.18 | 36.22 | 35.88 | 35.89 | 11,997,359 | -0.24(-0.67%) |
Apr 30, 2019 | 36.09 | 36.18 | 35.97 | 36.13 | 11,469,854 | +0.03(+0.07%) |
Apr 29, 2019 | 36.01 | 36.14 | 35.96 | 36.10 | 5,997,018 | +0.14(+0.38%) |
Apr 26, 2019 | 35.89 | 35.96 | 35.82 | 35.96 | 6,717,113 | +0.14(+0.38%) |
Apr 25, 2019 | 35.75 | 35.84 | 35.72 | 35.83 | 5,881,056 | -0.03(-0.07%) |
Apr 24, 2019 | 35.96 | 35.96 | 35.79 | 35.85 | 8,996,120 | -0.32(-0.88%) |
Apr 23, 2019 | 36.02 | 36.17 | 35.99 | 36.17 | 7,305,843 | +0.09(+0.24%) |
Apr 22, 2019 | 36.05 | 36.13 | 35.97 | 36.09 | 6,333,598 | -0.03(-0.10%) |
Apr 18, 2019 | 36.10 | 36.19 | 36.06 | 36.12 | 7,425,831 | -0.07(-0.19%) |
Apr 17, 2019 | 36.27 | 36.28 | 36.14 | 36.19 | 7,955,773 | +0.06(+0.17%) |
Apr 16, 2019 | 36.20 | 36.21 | 36.10 | 36.13 | 10,995,439 | +0.06(+0.17%) |
Apr 15, 2019 | 36.08 | 36.09 | 36.00 | 36.07 | 7,767,934 | +0.02(+0.05%) |
Apr 12, 2019 | 36.03 | 36.07 | 35.98 | 36.05 | 9,289,065 | +0.27(+0.74%) |
Apr 11, 2019 | 35.82 | 35.86 | 35.71 | 35.78 | 7,738,857 | -0.07(-0.19%) |
Apr 10, 2019 | 35.78 | 35.87 | 35.72 | 35.85 | 9,167,014 | +0.15(+0.41%) |
Apr 09, 2019 | 35.80 | 35.81 | 35.68 | 35.71 | 10,556,701 | -0.21(-0.60%) |
Apr 08, 2019 | 35.90 | 35.92 | 35.81 | 35.92 | 10,227,744 | +0.03(+0.07%) |
Apr 05, 2019 | 35.80 | 35.90 | 35.78 | 35.90 | 7,720,858 | +0.08(+0.22%) |
Apr 04, 2019 | 35.78 | 35.84 | 35.74 | 35.82 | 7,557,124 | -0.07(-0.19%) |
Apr 03, 2019 | 35.85 | 35.97 | 35.80 | 35.89 | 7,590,459 | +0.28(+0.77%) |
Apr 02, 2019 | 35.54 | 35.62 | 35.45 | 35.61 | 8,249,879 | +0.03(+0.07%) |
Apr 01, 2019 | 35.46 | 35.60 | 35.41 | 35.59 | 12,195,946 | +0.46(+1.30%) |
Mar 29, 2019 | 35.16 | 35.16 | 34.98 | 35.13 | 12,141,386 | +0.12(+0.34%) |
Mar 28, 2019 | 35.00 | 35.04 | 34.86 | 35.01 | 6,590,782 | -0.02(-0.06%) |
Mar 27, 2019 | 35.14 | 35.18 | 34.83 | 35.03 | 10,610,478 | -0.05(-0.15%) |
Mar 26, 2019 | 35.14 | 35.19 | 35.00 | 35.08 | 7,955,570 | +0.21(+0.61%) |
Mar 25, 2019 | 34.80 | 34.92 | 34.73 | 34.87 | 12,148,517 | +0.00(+0.00%) |
Mar 22, 2019 | 35.13 | 35.19 | 34.84 | 34.87 | 16,107,269 | -0.68(-1.93%) |
Mar 21, 2019 | 35.32 | 35.55 | 35.32 | 35.55 | 15,709,857 | +0.03(+0.10%) |
Mar 20, 2019 | 35.43 | 35.71 | 35.28 | 35.52 | 9,633,768 | -0.03(-0.10%) |
Mar 19, 2019 | 35.67 | 35.69 | 35.46 | 35.55 | 11,216,928 | +0.09(+0.27%) |
Mar 18, 2019 | 35.38 | 35.48 | 35.33 | 35.46 | 9,818,862 | +0.12(+0.34%) |
Mar 15, 2019 | 35.21 | 35.36 | 35.13 | 35.34 | 10,365,631 | +0.35(+1.00%) |
Mar 14, 2019 | 34.97 | 35.05 | 34.93 | 34.99 | 7,109,154 | -0.03(-0.10%) |
Mar 13, 2019 | 34.90 | 35.06 | 34.87 | 35.02 | 6,530,971 | +0.26(+0.74%) |
Mar 12, 2019 | 34.77 | 34.82 | 34.72 | 34.77 | 10,872,566 | +0.02(+0.05%) |
Mar 11, 2019 | 34.47 | 34.75 | 34.47 | 34.75 | 8,898,170 | +0.32(+0.92%) |
Mar 08, 2019 | 34.24 | 34.43 | 34.23 | 34.43 | 8,629,925 | -0.04(-0.12%) |
Mar 07, 2019 | 34.78 | 34.80 | 34.45 | 34.48 | 10,860,054 | -0.45(-1.27%) |
Mar 06, 2019 | 35.06 | 35.07 | 34.90 | 34.92 | 15,244,653 | -0.10(-0.29%) |
Mar 05, 2019 | 34.98 | 35.09 | 34.93 | 35.02 | 10,162,324 | +0.03(+0.07%) |
Mar 04, 2019 | 35.16 | 35.18 | 34.85 | 35.00 | 9,442,126 | -0.14(-0.39%) |