Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.82 | 36.14 | 35.62 | 35.92 | 1,434,800 | -0.47(-1.29%) |
May 30, 2019 | 36.13 | 36.61 | 36.13 | 36.39 | 1,118,298 | +0.06(+0.17%) |
May 29, 2019 | 35.58 | 36.54 | 35.31 | 36.33 | 2,112,621 | +0.53(+1.48%) |
May 28, 2019 | 36.81 | 37.20 | 34.61 | 35.80 | 6,916,140 | -1.51(-4.05%) |
May 24, 2019 | 36.95 | 37.37 | 36.70 | 37.31 | 1,020,600 | +0.92(+2.53%) |
May 23, 2019 | 36.96 | 37.00 | 36.20 | 36.39 | 1,544,374 | -1.26(-3.35%) |
May 22, 2019 | 37.28 | 37.82 | 37.27 | 37.65 | 1,185,889 | +0.23(+0.61%) |
May 21, 2019 | 37.27 | 37.54 | 36.94 | 37.42 | 1,902,716 | +0.55(+1.49%) |
May 20, 2019 | 37.29 | 37.37 | 36.68 | 36.87 | 2,328,665 | -0.92(-2.43%) |
May 17, 2019 | 36.65 | 38.34 | 36.58 | 37.79 | 3,487,500 | +0.52(+1.40%) |
May 16, 2019 | 36.28 | 37.35 | 36.26 | 37.27 | 2,243,113 | +0.96(+2.64%) |
May 15, 2019 | 34.75 | 36.31 | 34.70 | 36.31 | 2,563,277 | +1.24(+3.54%) |
May 14, 2019 | 35.23 | 35.39 | 34.82 | 35.07 | 1,496,968 | +0.24(+0.69%) |
May 13, 2019 | 35.59 | 35.83 | 34.72 | 34.83 | 2,689,703 | -1.42(-3.92%) |
May 10, 2019 | 36.31 | 36.47 | 35.62 | 36.25 | 2,337,700 | -0.21(-0.58%) |
May 09, 2019 | 36.22 | 36.76 | 35.62 | 36.46 | 1,966,120 | -0.04(-0.11%) |
May 08, 2019 | 36.33 | 36.63 | 36.13 | 36.50 | 2,177,147 | +0.18(+0.50%) |
May 07, 2019 | 36.69 | 36.86 | 36.12 | 36.32 | 884,238 | -0.67(-1.81%) |
May 06, 2019 | 36.22 | 37.20 | 35.96 | 36.99 | 1,928,813 | -0.25(-0.67%) |
May 03, 2019 | 36.87 | 37.25 | 36.71 | 37.24 | 2,063,000 | +0.74(+2.03%) |
May 02, 2019 | 37.82 | 37.93 | 36.35 | 36.50 | 3,678,386 | -1.58(-4.15%) |
May 01, 2019 | 37.53 | 38.65 | 37.45 | 38.08 | 2,850,906 | +0.65(+1.74%) |
Apr 30, 2019 | 37.17 | 37.47 | 36.83 | 37.43 | 2,654,940 | +0.11(+0.29%) |
Apr 29, 2019 | 37.02 | 37.57 | 36.91 | 37.32 | 2,284,284 | +0.63(+1.72%) |
Apr 26, 2019 | 37.15 | 37.18 | 36.49 | 36.69 | 1,862,000 | -0.43(-1.16%) |
Apr 25, 2019 | 38.00 | 38.07 | 36.02 | 37.12 | 3,460,191 | -0.50(-1.33%) |
Apr 24, 2019 | 37.60 | 37.68 | 37.22 | 37.62 | 2,651,975 | -0.19(-0.50%) |
Apr 23, 2019 | 37.52 | 38.03 | 37.47 | 37.81 | 4,087,088 | +0.37(+0.99%) |
Apr 22, 2019 | 37.59 | 37.67 | 37.41 | 37.44 | 1,974,895 | +0.10(+0.27%) |
Apr 18, 2019 | 38.12 | 38.17 | 37.21 | 37.34 | 3,590,500 | -0.86(-2.25%) |
Apr 17, 2019 | 39.04 | 39.37 | 38.07 | 38.20 | 3,719,019 | -0.63(-1.62%) |
Apr 16, 2019 | 38.85 | 39.02 | 38.63 | 38.83 | 1,920,044 | -0.17(-0.44%) |
Apr 15, 2019 | 38.40 | 39.03 | 38.00 | 39.00 | 3,835,512 | +0.10(+0.26%) |
Apr 12, 2019 | 37.91 | 38.99 | 37.70 | 38.90 | 3,670,600 | +1.10(+2.91%) |
Apr 11, 2019 | 37.21 | 37.97 | 37.13 | 37.80 | 2,335,518 | +0.35(+0.93%) |
Apr 10, 2019 | 36.05 | 37.65 | 35.96 | 37.45 | 4,067,110 | +1.47(+4.09%) |
Apr 09, 2019 | 35.72 | 36.29 | 35.72 | 35.98 | 1,947,521 | +0.23(+0.64%) |
Apr 08, 2019 | 35.20 | 35.79 | 35.07 | 35.75 | 2,003,096 | +0.54(+1.53%) |
Apr 05, 2019 | 34.79 | 35.33 | 34.64 | 35.21 | 2,148,200 | +0.57(+1.65%) |
Apr 04, 2019 | 34.75 | 35.12 | 34.51 | 34.64 | 1,941,208 | -0.13(-0.37%) |
Apr 03, 2019 | 34.81 | 35.03 | 34.56 | 34.77 | 1,613,715 | -0.16(-0.46%) |
Apr 02, 2019 | 33.91 | 34.96 | 33.91 | 34.93 | 5,039,881 | +0.96(+2.83%) |
Apr 01, 2019 | 34.72 | 34.84 | 33.67 | 33.97 | 4,177,441 | -0.37(-1.08%) |
Mar 29, 2019 | 35.75 | 35.83 | 34.14 | 34.34 | 6,168,800 | -1.26(-3.54%) |
Mar 28, 2019 | 34.86 | 35.98 | 34.49 | 35.60 | 3,100,082 | +0.76(+2.18%) |
Mar 27, 2019 | 35.51 | 35.67 | 34.68 | 34.84 | 1,872,661 | -0.75(-2.11%) |
Mar 26, 2019 | 36.03 | 36.06 | 35.42 | 35.59 | 1,572,154 | -0.14(-0.39%) |
Mar 25, 2019 | 35.26 | 36.02 | 35.20 | 35.73 | 2,594,280 | +0.42(+1.19%) |
Mar 22, 2019 | 35.50 | 35.79 | 34.83 | 35.31 | 1,935,900 | -0.57(-1.59%) |
Mar 21, 2019 | 36.00 | 36.01 | 35.11 | 35.88 | 2,443,279 | +0.12(+0.34%) |
Mar 20, 2019 | 36.13 | 36.13 | 35.28 | 35.76 | 3,576,849 | -0.17(-0.47%) |
Mar 19, 2019 | 36.11 | 36.23 | 35.76 | 35.93 | 2,377,054 | -0.04(-0.11%) |
Mar 18, 2019 | 36.76 | 36.79 | 35.61 | 35.97 | 2,409,252 | -0.01(-0.03%) |
Mar 15, 2019 | 35.81 | 36.32 | 35.64 | 35.98 | 3,355,300 | +0.29(+0.81%) |
Mar 14, 2019 | 35.77 | 35.97 | 35.09 | 35.69 | 1,689,435 | -0.03(-0.08%) |
Mar 13, 2019 | 36.04 | 36.18 | 35.48 | 35.72 | 2,452,066 | +0.14(+0.39%) |
Mar 12, 2019 | 36.02 | 36.12 | 35.05 | 35.58 | 2,696,685 | -0.42(-1.17%) |
Mar 11, 2019 | 35.41 | 36.01 | 35.34 | 36.00 | 2,406,662 | +0.90(+2.56%) |
Mar 08, 2019 | 34.71 | 35.34 | 34.21 | 35.10 | 2,145,000 | -0.11(-0.31%) |
Mar 07, 2019 | 35.83 | 35.89 | 34.96 | 35.21 | 1,606,255 | -0.77(-2.14%) |
Mar 06, 2019 | 36.15 | 36.44 | 35.69 | 35.98 | 2,934,044 | -0.18(-0.50%) |
Mar 05, 2019 | 34.96 | 36.25 | 34.77 | 36.16 | 3,334,773 | +1.16(+3.31%) |
Mar 04, 2019 | 34.65 | 35.33 | 34.38 | 35.00 | 2,754,793 | +0.36(+1.04%) |