Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.95 | 36.23 | 35.75 | 36.05 | 1,078,246 | -0.20(-0.55%) |
May 30, 2019 | 35.92 | 36.33 | 35.91 | 36.25 | 850,774 | +0.42(+1.18%) |
May 29, 2019 | 35.79 | 35.98 | 35.62 | 35.83 | 491,997 | -0.16(-0.46%) |
May 28, 2019 | 36.53 | 36.80 | 35.98 | 36.00 | 359,597 | -0.47(-1.29%) |
May 24, 2019 | 36.28 | 36.61 | 36.28 | 36.47 | 240,494 | +0.36(+1.00%) |
May 23, 2019 | 36.15 | 36.22 | 35.84 | 36.10 | 1,572,508 | -0.12(-0.33%) |
May 22, 2019 | 35.91 | 36.33 | 35.91 | 36.23 | 423,239 | +0.23(+0.63%) |
May 21, 2019 | 36.09 | 36.29 | 35.99 | 36.00 | 1,014,475 | +0.16(+0.44%) |
May 20, 2019 | 35.81 | 36.01 | 35.61 | 35.84 | 1,889,991 | -0.12(-0.34%) |
May 17, 2019 | 36.05 | 36.45 | 35.91 | 35.96 | 656,616 | -0.39(-1.07%) |
May 16, 2019 | 36.26 | 36.68 | 36.26 | 36.35 | 2,722,095 | +0.23(+0.63%) |
May 15, 2019 | 35.78 | 36.26 | 35.63 | 36.12 | 1,826,354 | +0.11(+0.31%) |
May 14, 2019 | 35.77 | 36.28 | 35.71 | 36.01 | 521,664 | +0.38(+1.05%) |
May 13, 2019 | 35.68 | 35.83 | 35.50 | 35.63 | 2,816,101 | -0.75(-2.07%) |
May 10, 2019 | 36.21 | 36.46 | 35.50 | 36.39 | 1,988,820 | -0.06(-0.17%) |
May 09, 2019 | 36.14 | 36.46 | 35.85 | 36.45 | 722,633 | -0.00(-0.01%) |
May 08, 2019 | 36.45 | 36.68 | 36.28 | 36.45 | 1,461,758 | -0.07(-0.19%) |
May 07, 2019 | 37.00 | 37.09 | 36.27 | 36.52 | 1,692,008 | -0.79(-2.12%) |
May 06, 2019 | 36.57 | 37.36 | 36.50 | 37.32 | 2,407,414 | +0.14(+0.37%) |
May 03, 2019 | 36.93 | 37.20 | 36.93 | 37.18 | 731,885 | +0.46(+1.26%) |
May 02, 2019 | 36.28 | 36.76 | 36.17 | 36.72 | 963,794 | +0.35(+0.96%) |
May 01, 2019 | 36.77 | 36.79 | 36.29 | 36.37 | 2,139,517 | -0.37(-1.00%) |
Apr 30, 2019 | 36.37 | 36.77 | 36.27 | 36.73 | 1,944,613 | +0.39(+1.08%) |
Apr 29, 2019 | 36.51 | 36.53 | 36.15 | 36.34 | 2,026,491 | -0.17(-0.45%) |
Apr 26, 2019 | 36.33 | 36.51 | 36.01 | 36.51 | 1,335,875 | +0.29(+0.79%) |
Apr 25, 2019 | 35.71 | 36.27 | 35.51 | 36.22 | 1,415,434 | +0.49(+1.37%) |
Apr 24, 2019 | 35.61 | 35.90 | 35.39 | 35.73 | 977,153 | +0.13(+0.36%) |
Apr 23, 2019 | 34.95 | 35.80 | 34.90 | 35.60 | 2,377,245 | +0.45(+1.29%) |
Apr 22, 2019 | 34.94 | 35.41 | 34.86 | 35.15 | 1,466,145 | +0.01(+0.04%) |
Apr 18, 2019 | 35.05 | 35.39 | 34.56 | 35.13 | 3,819,146 | +0.22(+0.63%) |
Apr 17, 2019 | 36.56 | 36.56 | 34.76 | 34.91 | 9,524,887 | -1.51(-4.15%) |
Apr 16, 2019 | 37.41 | 37.49 | 36.32 | 36.42 | 3,590,658 | -0.77(-2.06%) |
Apr 15, 2019 | 37.41 | 37.47 | 37.12 | 37.19 | 3,884,979 | -0.16(-0.43%) |
Apr 12, 2019 | 37.62 | 37.67 | 37.31 | 37.35 | 825,513 | -0.13(-0.34%) |
Apr 11, 2019 | 37.70 | 37.70 | 37.36 | 37.48 | 1,131,712 | -0.13(-0.36%) |
Apr 10, 2019 | 37.57 | 37.80 | 37.47 | 37.62 | 3,866,884 | +0.12(+0.32%) |
Apr 09, 2019 | 37.42 | 37.66 | 37.35 | 37.50 | 545,542 | -0.03(-0.08%) |
Apr 08, 2019 | 37.52 | 37.60 | 37.09 | 37.53 | 463,737 | -0.01(-0.02%) |
Apr 05, 2019 | 37.51 | 37.69 | 37.43 | 37.53 | 682,930 | +0.08(+0.22%) |
Apr 04, 2019 | 37.63 | 37.68 | 37.19 | 37.45 | 1,290,058 | -0.11(-0.30%) |
Apr 03, 2019 | 37.93 | 37.99 | 37.49 | 37.57 | 679,937 | -0.17(-0.45%) |
Apr 02, 2019 | 37.82 | 37.82 | 37.58 | 37.74 | 963,390 | -0.03(-0.07%) |
Apr 01, 2019 | 38.10 | 38.24 | 37.61 | 37.76 | 1,626,138 | -0.07(-0.19%) |
Mar 29, 2019 | 37.62 | 37.86 | 37.42 | 37.84 | 865,289 | +0.45(+1.19%) |
Mar 28, 2019 | 37.31 | 37.47 | 37.07 | 37.39 | 564,996 | +0.19(+0.52%) |
Mar 27, 2019 | 37.59 | 37.68 | 36.82 | 37.20 | 3,039,988 | -0.35(-0.93%) |
Mar 26, 2019 | 37.65 | 37.86 | 37.43 | 37.54 | 1,231,771 | +0.22(+0.58%) |
Mar 25, 2019 | 37.19 | 37.47 | 37.02 | 37.33 | 691,987 | +0.12(+0.31%) |
Mar 22, 2019 | 37.94 | 38.14 | 37.21 | 37.21 | 1,179,829 | -0.94(-2.48%) |
Mar 21, 2019 | 37.55 | 38.21 | 37.50 | 38.16 | 2,964,761 | +0.48(+1.27%) |
Mar 20, 2019 | 37.72 | 37.92 | 37.43 | 37.68 | 728,838 | -0.04(-0.11%) |
Mar 19, 2019 | 37.55 | 37.80 | 37.38 | 37.72 | 911,356 | +0.34(+0.90%) |
Mar 18, 2019 | 37.82 | 37.97 | 37.15 | 37.38 | 2,462,807 | -0.31(-0.82%) |
Mar 15, 2019 | 37.46 | 37.83 | 37.41 | 37.69 | 4,030,267 | +0.31(+0.83%) |
Mar 14, 2019 | 37.35 | 37.54 | 37.09 | 37.38 | 837,121 | +0.03(+0.09%) |
Mar 13, 2019 | 37.22 | 37.54 | 37.16 | 37.35 | 878,471 | +0.27(+0.73%) |
Mar 12, 2019 | 36.90 | 37.13 | 36.75 | 37.08 | 990,499 | +0.25(+0.68%) |
Mar 11, 2019 | 36.44 | 36.85 | 36.43 | 36.83 | 707,175 | +0.49(+1.36%) |
Mar 08, 2019 | 36.16 | 36.36 | 35.93 | 36.33 | 3,089,708 | -0.08(-0.22%) |
Mar 07, 2019 | 36.56 | 36.65 | 36.26 | 36.41 | 1,662,641 | -0.21(-0.56%) |
Mar 06, 2019 | 37.17 | 37.17 | 36.53 | 36.62 | 5,950,531 | -0.53(-1.44%) |
Mar 05, 2019 | 37.25 | 37.26 | 37.02 | 37.15 | 928,038 | -0.08(-0.21%) |
Mar 04, 2019 | 37.98 | 37.98 | 36.84 | 37.23 | 1,881,858 | -0.41(-1.08%) |