Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.35 | 32.43 | 32.10 | 32.20 | 1,724,790 | -0.63(-1.92%) |
May 30, 2019 | 32.89 | 33.19 | 32.60 | 32.82 | 1,124,843 | -0.01(-0.03%) |
May 29, 2019 | 32.56 | 32.97 | 32.50 | 32.83 | 2,725,246 | +0.15(+0.45%) |
May 28, 2019 | 33.64 | 33.64 | 32.67 | 32.69 | 2,683,116 | -0.83(-2.48%) |
May 24, 2019 | 33.21 | 33.56 | 32.97 | 33.52 | 1,425,212 | +0.60(+1.83%) |
May 23, 2019 | 33.17 | 33.27 | 32.62 | 32.92 | 2,878,574 | -0.68(-2.04%) |
May 22, 2019 | 33.55 | 33.91 | 33.37 | 33.60 | 1,573,027 | -0.25(-0.74%) |
May 21, 2019 | 33.23 | 33.85 | 33.20 | 33.85 | 3,168,648 | +0.84(+2.55%) |
May 20, 2019 | 33.03 | 33.26 | 32.83 | 33.01 | 1,596,312 | -0.29(-0.86%) |
May 17, 2019 | 33.54 | 33.65 | 33.22 | 33.30 | 1,741,229 | -0.55(-1.64%) |
May 16, 2019 | 34.17 | 34.17 | 33.81 | 33.85 | 1,427,793 | -0.13(-0.38%) |
May 15, 2019 | 33.71 | 34.17 | 33.59 | 33.98 | 1,251,061 | -0.02(-0.05%) |
May 14, 2019 | 34.04 | 34.29 | 33.63 | 34.00 | 1,517,933 | -0.01(-0.03%) |
May 13, 2019 | 34.40 | 34.57 | 33.89 | 34.01 | 1,383,342 | -1.10(-3.13%) |
May 10, 2019 | 34.72 | 35.27 | 34.27 | 35.11 | 1,524,278 | +0.24(+0.69%) |
May 09, 2019 | 34.38 | 35.02 | 34.20 | 34.87 | 1,473,859 | +0.16(+0.45%) |
May 08, 2019 | 34.95 | 34.98 | 34.56 | 34.71 | 1,610,374 | -0.33(-0.95%) |
May 07, 2019 | 35.28 | 35.33 | 34.71 | 35.04 | 2,026,399 | -0.67(-1.86%) |
May 06, 2019 | 35.70 | 36.05 | 35.62 | 35.71 | 1,762,588 | -0.80(-2.18%) |
May 03, 2019 | 36.26 | 36.52 | 36.06 | 36.50 | 1,263,310 | +0.45(+1.26%) |
May 02, 2019 | 35.76 | 36.20 | 35.53 | 36.05 | 1,964,994 | +0.14(+0.39%) |
May 01, 2019 | 36.17 | 36.48 | 35.84 | 35.91 | 2,507,119 | -0.14(-0.38%) |
Apr 30, 2019 | 36.01 | 36.13 | 35.48 | 36.05 | 4,608,100 | +0.12(+0.33%) |
Apr 29, 2019 | 35.64 | 36.15 | 35.57 | 35.93 | 2,516,031 | +0.42(+1.17%) |
Apr 26, 2019 | 34.52 | 35.67 | 34.52 | 35.52 | 2,464,109 | +0.83(+2.40%) |
Apr 25, 2019 | 34.85 | 35.05 | 34.51 | 34.68 | 1,315,426 | -0.50(-1.42%) |
Apr 24, 2019 | 35.27 | 35.41 | 35.01 | 35.18 | 2,094,500 | -0.02(-0.05%) |
Apr 23, 2019 | 34.91 | 35.52 | 34.91 | 35.20 | 3,426,666 | +0.40(+1.14%) |
Apr 22, 2019 | 35.22 | 35.22 | 34.69 | 34.80 | 1,668,955 | -0.54(-1.52%) |
Apr 18, 2019 | 35.41 | 35.62 | 34.61 | 35.34 | 3,393,233 | -0.12(-0.34%) |
Apr 17, 2019 | 36.74 | 36.77 | 34.89 | 35.46 | 4,593,400 | -1.79(-4.82%) |
Apr 16, 2019 | 36.71 | 37.25 | 36.59 | 37.25 | 3,147,638 | +0.53(+1.45%) |
Apr 15, 2019 | 36.81 | 36.98 | 36.48 | 36.72 | 1,559,032 | -0.16(-0.42%) |
Apr 12, 2019 | 37.04 | 37.12 | 36.52 | 36.88 | 2,453,717 | +0.07(+0.20%) |
Apr 11, 2019 | 36.10 | 37.14 | 35.89 | 36.80 | 4,568,420 | +0.69(+1.91%) |
Apr 10, 2019 | 35.90 | 36.36 | 35.73 | 36.11 | 3,821,691 | +0.09(+0.26%) |
Apr 09, 2019 | 36.93 | 37.74 | 35.44 | 36.02 | 9,338,216 | -5.64(-13.54%) |
Apr 08, 2019 | 41.50 | 41.68 | 41.35 | 41.66 | 961,039 | +0.05(+0.11%) |
Apr 05, 2019 | 41.54 | 41.74 | 41.46 | 41.62 | 1,001,932 | +0.09(+0.22%) |
Apr 04, 2019 | 41.30 | 41.60 | 41.18 | 41.52 | 992,267 | +0.19(+0.47%) |
Apr 03, 2019 | 41.75 | 41.86 | 41.20 | 41.33 | 1,520,200 | -0.15(-0.36%) |
Apr 02, 2019 | 41.87 | 42.07 | 41.32 | 41.48 | 2,232,853 | -0.40(-0.95%) |
Apr 01, 2019 | 41.33 | 41.98 | 41.28 | 41.87 | 1,840,704 | +0.90(+2.20%) |
Mar 29, 2019 | 40.74 | 41.08 | 40.60 | 40.97 | 1,735,646 | +0.53(+1.32%) |
Mar 28, 2019 | 40.24 | 40.65 | 40.11 | 40.44 | 1,140,650 | +0.46(+1.15%) |
Mar 27, 2019 | 39.91 | 40.11 | 39.67 | 39.98 | 1,306,373 | +0.12(+0.30%) |
Mar 26, 2019 | 40.76 | 40.76 | 39.82 | 39.86 | 1,708,295 | +0.66(+1.69%) |
Mar 25, 2019 | 38.91 | 39.33 | 38.90 | 39.20 | 1,139,772 | +0.29(+0.76%) |
Mar 22, 2019 | 39.86 | 39.98 | 38.84 | 38.90 | 1,067,003 | -1.15(-2.87%) |
Mar 21, 2019 | 39.74 | 40.24 | 39.59 | 40.05 | 1,684,228 | +0.31(+0.79%) |
Mar 20, 2019 | 40.12 | 40.18 | 39.41 | 39.74 | 1,346,262 | -0.43(-1.08%) |
Mar 19, 2019 | 40.36 | 40.54 | 40.03 | 40.17 | 1,489,605 | +0.05(+0.11%) |
Mar 18, 2019 | 39.25 | 40.23 | 39.25 | 40.13 | 1,626,826 | +0.89(+2.28%) |
Mar 15, 2019 | 39.20 | 39.46 | 39.14 | 39.23 | 1,536,846 | +0.06(+0.14%) |
Mar 14, 2019 | 39.31 | 39.31 | 39.06 | 39.18 | 1,120,392 | -0.21(-0.54%) |
Mar 13, 2019 | 39.36 | 39.53 | 39.20 | 39.39 | 1,126,330 | +0.24(+0.61%) |
Mar 12, 2019 | 39.36 | 39.40 | 39.03 | 39.15 | 1,319,127 | -0.16(-0.40%) |
Mar 11, 2019 | 38.30 | 39.33 | 38.30 | 39.31 | 1,682,400 | +0.98(+2.55%) |
Mar 08, 2019 | 38.08 | 38.36 | 37.93 | 38.33 | 1,393,775 | -0.10(-0.26%) |
Mar 07, 2019 | 38.79 | 38.79 | 38.21 | 38.43 | 1,608,101 | -0.44(-1.14%) |
Mar 06, 2019 | 39.20 | 39.43 | 38.87 | 38.87 | 1,251,702 | -0.29(-0.75%) |
Mar 05, 2019 | 39.53 | 39.53 | 39.15 | 39.17 | 1,261,024 | -0.29(-0.75%) |
Mar 04, 2019 | 39.47 | 39.67 | 39.07 | 39.46 | 1,706,354 | +0.17(+0.45%) |