Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.40 | 34.02 | 33.39 | 33.47 | 10,657,682 | +0.27(+0.81%) |
May 30, 2019 | 33.13 | 33.49 | 33.03 | 33.20 | 8,422,435 | +0.31(+0.93%) |
May 29, 2019 | 32.70 | 32.95 | 32.45 | 32.90 | 14,075,000 | +0.03(+0.11%) |
May 28, 2019 | 33.28 | 33.34 | 32.86 | 32.86 | 13,689,910 | -0.48(-1.44%) |
May 24, 2019 | 33.54 | 33.82 | 33.34 | 33.34 | 12,075,758 | +0.11(+0.34%) |
May 23, 2019 | 33.15 | 33.33 | 32.65 | 33.23 | 16,851,140 | -0.72(-2.13%) |
May 22, 2019 | 34.22 | 34.38 | 33.94 | 33.95 | 13,996,981 | -0.35(-1.02%) |
May 21, 2019 | 34.17 | 34.34 | 33.75 | 34.30 | 13,525,914 | +0.56(+1.66%) |
May 20, 2019 | 34.26 | 34.30 | 33.62 | 33.75 | 16,015,681 | -1.39(-3.95%) |
May 17, 2019 | 35.26 | 35.74 | 34.99 | 35.13 | 12,912,420 | -1.12(-3.08%) |
May 16, 2019 | 36.34 | 36.35 | 35.98 | 36.25 | 10,555,575 | -0.38(-1.05%) |
May 15, 2019 | 36.27 | 36.95 | 36.19 | 36.63 | 6,126,543 | +0.00(+0.00%) |
May 14, 2019 | 36.30 | 36.73 | 36.14 | 36.63 | 8,143,048 | +0.86(+2.39%) |
May 13, 2019 | 36.11 | 36.23 | 35.56 | 35.78 | 12,654,768 | -1.61(-4.30%) |
May 10, 2019 | 37.41 | 37.61 | 36.83 | 37.39 | 9,524,870 | -0.37(-0.97%) |
May 09, 2019 | 37.46 | 37.79 | 36.91 | 37.75 | 12,864,825 | -0.39(-1.03%) |
May 08, 2019 | 37.99 | 38.41 | 37.94 | 38.14 | 9,294,081 | -0.05(-0.14%) |
May 07, 2019 | 38.26 | 38.45 | 37.79 | 38.20 | 11,714,378 | +0.00(+0.00%) |
May 06, 2019 | 37.81 | 38.25 | 37.72 | 38.20 | 12,322,978 | -0.83(-2.12%) |
May 03, 2019 | 39.22 | 39.40 | 38.90 | 39.03 | 6,278,005 | +0.27(+0.70%) |
May 02, 2019 | 38.28 | 38.81 | 38.19 | 38.76 | 12,278,183 | +0.51(+1.32%) |
May 01, 2019 | 38.66 | 38.89 | 38.25 | 38.25 | 8,384,980 | +0.00(+0.00%) |
Apr 30, 2019 | 37.88 | 38.35 | 37.76 | 38.25 | 13,591,775 | -0.01(-0.02%) |
Apr 29, 2019 | 38.28 | 38.34 | 38.04 | 38.26 | 10,622,509 | -0.10(-0.25%) |
Apr 26, 2019 | 38.10 | 38.41 | 37.81 | 38.35 | 14,601,212 | -0.47(-1.21%) |
Apr 25, 2019 | 39.22 | 39.31 | 38.78 | 38.83 | 11,628,035 | -0.81(-2.05%) |
Apr 24, 2019 | 39.35 | 39.79 | 39.23 | 39.64 | 12,346,760 | -0.01(-0.02%) |
Apr 23, 2019 | 39.41 | 39.65 | 39.33 | 39.65 | 13,103,327 | +0.24(+0.60%) |
Apr 22, 2019 | 39.10 | 39.42 | 38.92 | 39.41 | 12,455,790 | -0.22(-0.55%) |
Apr 18, 2019 | 38.46 | 39.84 | 38.41 | 39.63 | 18,983,064 | +0.88(+2.28%) |
Apr 17, 2019 | 38.32 | 38.81 | 38.28 | 38.75 | 18,095,456 | +1.20(+3.21%) |
Apr 16, 2019 | 37.39 | 37.60 | 37.32 | 37.54 | 7,606,234 | +0.35(+0.94%) |
Apr 15, 2019 | 37.17 | 37.33 | 37.06 | 37.19 | 6,042,521 | +0.03(+0.07%) |
Apr 12, 2019 | 37.07 | 37.23 | 36.91 | 37.17 | 7,510,373 | +0.42(+1.14%) |
Apr 11, 2019 | 36.74 | 36.84 | 36.61 | 36.75 | 5,925,438 | -0.24(-0.64%) |
Apr 10, 2019 | 36.89 | 37.10 | 36.82 | 36.98 | 4,628,650 | +0.14(+0.38%) |
Apr 09, 2019 | 36.87 | 36.92 | 36.69 | 36.84 | 5,782,539 | -0.16(-0.42%) |
Apr 08, 2019 | 36.87 | 37.08 | 36.73 | 37.00 | 7,825,104 | +0.14(+0.38%) |
Apr 05, 2019 | 36.96 | 36.96 | 36.71 | 36.86 | 5,075,768 | +0.17(+0.45%) |
Apr 04, 2019 | 36.42 | 36.82 | 36.36 | 36.70 | 8,718,661 | +0.22(+0.60%) |
Apr 03, 2019 | 36.31 | 36.63 | 36.23 | 36.48 | 7,813,179 | +0.45(+1.26%) |
Apr 02, 2019 | 35.94 | 36.10 | 35.79 | 36.02 | 6,392,884 | -0.09(-0.24%) |
Apr 01, 2019 | 35.86 | 36.11 | 35.57 | 36.11 | 7,829,604 | +0.36(+1.00%) |
Mar 29, 2019 | 35.63 | 35.83 | 35.43 | 35.75 | 7,006,977 | +0.54(+1.54%) |
Mar 28, 2019 | 35.12 | 35.39 | 35.09 | 35.21 | 7,598,737 | +0.12(+0.35%) |
Mar 27, 2019 | 35.08 | 35.14 | 34.74 | 35.09 | 8,775,917 | -0.17(-0.50%) |
Mar 26, 2019 | 35.01 | 35.46 | 34.98 | 35.26 | 6,385,259 | +0.42(+1.20%) |
Mar 25, 2019 | 34.91 | 35.32 | 34.71 | 34.85 | 5,615,822 | -0.45(-1.26%) |
Mar 22, 2019 | 35.65 | 35.80 | 35.21 | 35.29 | 7,743,625 | -0.53(-1.49%) |
Mar 21, 2019 | 35.13 | 36.00 | 35.11 | 35.82 | 7,457,791 | +1.04(+2.99%) |
Mar 20, 2019 | 34.71 | 35.05 | 34.60 | 34.78 | 6,179,617 | +0.08(+0.23%) |
Mar 19, 2019 | 34.90 | 34.98 | 34.57 | 34.71 | 9,203,589 | -0.08(-0.23%) |
Mar 18, 2019 | 34.79 | 34.90 | 34.60 | 34.78 | 7,207,084 | +0.17(+0.50%) |
Mar 15, 2019 | 34.40 | 34.98 | 34.40 | 34.61 | 10,163,337 | +0.72(+2.14%) |
Mar 14, 2019 | 34.04 | 34.09 | 33.81 | 33.88 | 5,653,781 | -0.34(-0.99%) |
Mar 13, 2019 | 34.23 | 34.42 | 34.06 | 34.23 | 6,972,901 | +0.27(+0.80%) |
Mar 12, 2019 | 34.09 | 34.19 | 33.92 | 33.95 | 6,392,884 | +0.23(+0.67%) |
Mar 11, 2019 | 33.37 | 33.77 | 33.34 | 33.73 | 6,880,065 | +0.38(+1.15%) |
Mar 08, 2019 | 33.13 | 33.50 | 33.12 | 33.34 | 5,803,938 | -0.38(-1.11%) |
Mar 07, 2019 | 33.84 | 33.94 | 33.49 | 33.72 | 4,847,564 | -0.14(-0.41%) |
Mar 06, 2019 | 34.09 | 34.23 | 33.85 | 33.86 | 5,079,099 | -0.20(-0.59%) |
Mar 05, 2019 | 34.00 | 34.24 | 33.75 | 34.06 | 8,239,894 | -0.11(-0.33%) |
Mar 04, 2019 | 34.33 | 34.33 | 33.79 | 34.17 | 8,111,458 | -0.21(-0.61%) |