Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.60 | 33.88 | 33.30 | 33.79 | 5,992,490 | -0.12(-0.36%) |
May 30, 2019 | 34.10 | 34.49 | 33.83 | 33.91 | 3,330,507 | -0.07(-0.21%) |
May 29, 2019 | 33.95 | 34.24 | 33.79 | 33.98 | 4,501,412 | -0.04(-0.10%) |
May 28, 2019 | 34.51 | 34.67 | 33.97 | 34.02 | 7,724,454 | -0.51(-1.48%) |
May 24, 2019 | 34.71 | 34.74 | 34.23 | 34.53 | 3,820,795 | -0.04(-0.13%) |
May 23, 2019 | 34.79 | 34.98 | 34.06 | 34.57 | 5,168,630 | -0.63(-1.78%) |
May 22, 2019 | 35.37 | 35.40 | 34.71 | 35.20 | 3,572,474 | -0.23(-0.65%) |
May 21, 2019 | 35.28 | 35.54 | 34.86 | 35.43 | 5,200,076 | +0.32(+0.90%) |
May 20, 2019 | 35.73 | 35.93 | 35.07 | 35.11 | 3,770,846 | -0.76(-2.11%) |
May 17, 2019 | 36.13 | 36.57 | 35.86 | 35.87 | 4,214,102 | -0.51(-1.41%) |
May 16, 2019 | 36.21 | 36.66 | 36.13 | 36.38 | 5,966,432 | +0.25(+0.68%) |
May 15, 2019 | 35.94 | 36.26 | 35.82 | 36.13 | 3,956,209 | +0.11(+0.32%) |
May 14, 2019 | 35.94 | 36.43 | 35.80 | 36.02 | 4,229,612 | +0.45(+1.26%) |
May 13, 2019 | 36.65 | 36.69 | 35.48 | 35.57 | 5,444,679 | -1.52(-4.10%) |
May 10, 2019 | 37.05 | 37.28 | 36.23 | 37.09 | 4,359,454 | -0.11(-0.31%) |
May 09, 2019 | 36.80 | 37.34 | 36.78 | 37.20 | 2,807,310 | +0.12(+0.33%) |
May 08, 2019 | 37.42 | 37.83 | 37.02 | 37.08 | 4,459,536 | -0.25(-0.68%) |
May 07, 2019 | 37.48 | 37.65 | 37.13 | 37.34 | 4,985,901 | -0.33(-0.88%) |
May 06, 2019 | 37.37 | 37.90 | 37.35 | 37.67 | 3,633,795 | -0.51(-1.33%) |
May 03, 2019 | 38.09 | 38.26 | 37.64 | 38.17 | 3,592,096 | +0.11(+0.30%) |
May 02, 2019 | 38.38 | 38.52 | 37.67 | 38.06 | 5,064,884 | -0.46(-1.20%) |
May 01, 2019 | 38.85 | 39.24 | 38.52 | 38.52 | 6,176,541 | -0.46(-1.19%) |
Apr 30, 2019 | 37.95 | 39.02 | 37.93 | 38.99 | 8,405,519 | +1.16(+3.07%) |
Apr 29, 2019 | 36.48 | 37.97 | 36.21 | 37.83 | 7,930,398 | +2.06(+5.77%) |
Apr 26, 2019 | 36.32 | 36.72 | 35.31 | 35.76 | 6,901,296 | -0.71(-1.94%) |
Apr 25, 2019 | 37.16 | 37.30 | 36.37 | 36.47 | 5,799,975 | -0.93(-2.48%) |
Apr 24, 2019 | 37.40 | 37.64 | 37.22 | 37.40 | 2,602,456 | +0.07(+0.19%) |
Apr 23, 2019 | 37.33 | 37.50 | 37.10 | 37.33 | 3,638,601 | +0.03(+0.09%) |
Apr 22, 2019 | 37.34 | 37.42 | 37.15 | 37.29 | 2,869,102 | -0.09(-0.23%) |
Apr 18, 2019 | 37.60 | 37.71 | 37.35 | 37.38 | 2,651,889 | -0.24(-0.65%) |
Apr 17, 2019 | 37.68 | 37.76 | 37.48 | 37.62 | 2,434,379 | +0.05(+0.14%) |
Apr 16, 2019 | 37.97 | 38.11 | 37.46 | 37.57 | 2,206,187 | -0.31(-0.83%) |
Apr 15, 2019 | 37.95 | 38.01 | 37.74 | 37.89 | 2,640,987 | -0.04(-0.09%) |
Apr 12, 2019 | 37.84 | 37.98 | 37.69 | 37.92 | 3,859,665 | +0.08(+0.21%) |
Apr 11, 2019 | 37.88 | 38.26 | 37.66 | 37.84 | 2,248,229 | +0.04(+0.12%) |
Apr 10, 2019 | 37.46 | 37.94 | 37.39 | 37.80 | 2,844,977 | +0.40(+1.08%) |
Apr 09, 2019 | 37.65 | 37.70 | 37.29 | 37.40 | 4,721,688 | -0.27(-0.72%) |
Apr 08, 2019 | 37.52 | 37.75 | 37.39 | 37.67 | 3,111,799 | +0.14(+0.37%) |
Apr 05, 2019 | 37.28 | 37.55 | 37.20 | 37.53 | 2,849,791 | +0.17(+0.47%) |
Apr 04, 2019 | 36.98 | 37.66 | 36.92 | 37.35 | 3,622,542 | +0.45(+1.21%) |
Apr 03, 2019 | 36.94 | 37.01 | 36.72 | 36.91 | 3,866,233 | -0.03(-0.09%) |
Apr 02, 2019 | 37.35 | 37.36 | 36.93 | 36.94 | 3,593,106 | -0.37(-0.98%) |
Apr 01, 2019 | 37.78 | 38.00 | 37.22 | 37.31 | 3,429,834 | -0.39(-1.04%) |
Mar 29, 2019 | 37.43 | 37.75 | 37.37 | 37.70 | 2,948,285 | +0.36(+0.96%) |
Mar 28, 2019 | 37.12 | 37.35 | 37.06 | 37.34 | 2,511,874 | +0.20(+0.54%) |
Mar 27, 2019 | 36.97 | 37.19 | 36.80 | 37.14 | 3,304,294 | +0.17(+0.47%) |
Mar 26, 2019 | 36.97 | 37.20 | 36.61 | 36.97 | 4,375,829 | -0.05(-0.14%) |
Mar 25, 2019 | 37.13 | 37.59 | 36.99 | 37.02 | 3,124,053 | -0.24(-0.63%) |
Mar 22, 2019 | 37.50 | 37.56 | 37.12 | 37.26 | 2,967,732 | -0.23(-0.61%) |
Mar 21, 2019 | 36.99 | 37.57 | 36.92 | 37.48 | 3,200,462 | +0.51(+1.37%) |
Mar 20, 2019 | 37.61 | 37.61 | 36.79 | 36.98 | 4,096,770 | -0.62(-1.65%) |
Mar 19, 2019 | 37.24 | 37.93 | 37.20 | 37.60 | 5,223,312 | +0.46(+1.25%) |
Mar 18, 2019 | 37.76 | 37.83 | 37.01 | 37.13 | 5,342,022 | -0.61(-1.62%) |
Mar 15, 2019 | 37.90 | 38.31 | 37.69 | 37.75 | 8,584,609 | -0.15(-0.39%) |
Mar 14, 2019 | 37.85 | 37.98 | 37.71 | 37.90 | 4,454,582 | +0.07(+0.18%) |
Mar 13, 2019 | 37.53 | 38.15 | 37.50 | 37.83 | 3,526,475 | +0.31(+0.84%) |
Mar 12, 2019 | 37.48 | 37.69 | 37.34 | 37.51 | 4,582,921 | +0.06(+0.16%) |
Mar 11, 2019 | 36.65 | 37.49 | 36.65 | 37.45 | 3,312,749 | +0.80(+2.19%) |
Mar 08, 2019 | 36.82 | 36.88 | 36.44 | 36.65 | 2,979,286 | -0.22(-0.59%) |
Mar 07, 2019 | 36.85 | 36.97 | 36.35 | 36.86 | 3,267,214 | +0.04(+0.10%) |
Mar 06, 2019 | 37.01 | 37.04 | 36.65 | 36.83 | 3,023,713 | -0.10(-0.28%) |
Mar 05, 2019 | 36.85 | 37.10 | 36.71 | 36.93 | 3,276,559 | +0.01(+0.02%) |
Mar 04, 2019 | 37.20 | 37.23 | 36.54 | 36.92 | 4,061,647 | -0.17(-0.45%) |