Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.48 | 34.09 | 33.46 | 33.55 | 10,635,305 | +0.27(+0.82%) |
May 30, 2019 | 33.20 | 33.56 | 33.10 | 33.27 | 8,404,752 | +0.31(+0.93%) |
May 29, 2019 | 32.77 | 33.02 | 32.52 | 32.97 | 14,045,449 | +0.03(+0.11%) |
May 28, 2019 | 33.35 | 33.41 | 32.93 | 32.93 | 13,661,168 | -0.48(-1.44%) |
May 24, 2019 | 33.61 | 33.89 | 33.41 | 33.41 | 12,050,404 | +0.11(+0.34%) |
May 23, 2019 | 33.22 | 33.40 | 32.72 | 33.30 | 16,815,762 | -0.73(-2.13%) |
May 22, 2019 | 34.29 | 34.45 | 34.01 | 34.03 | 13,967,594 | -0.35(-1.02%) |
May 21, 2019 | 34.24 | 34.41 | 33.82 | 34.38 | 13,497,516 | +0.56(+1.66%) |
May 20, 2019 | 34.33 | 34.38 | 33.69 | 33.82 | 15,982,056 | -1.39(-3.95%) |
May 17, 2019 | 35.33 | 35.82 | 35.07 | 35.21 | 12,885,310 | -1.12(-3.08%) |
May 16, 2019 | 36.41 | 36.42 | 36.06 | 36.33 | 10,533,413 | -0.38(-1.05%) |
May 15, 2019 | 36.34 | 37.03 | 36.27 | 36.71 | 6,113,680 | +0.00(+0.00%) |
May 14, 2019 | 36.38 | 36.81 | 36.21 | 36.71 | 8,125,951 | +0.86(+2.39%) |
May 13, 2019 | 36.19 | 36.31 | 35.63 | 35.85 | 12,628,198 | -1.61(-4.30%) |
May 10, 2019 | 37.49 | 37.69 | 36.90 | 37.46 | 9,504,873 | -0.37(-0.97%) |
May 09, 2019 | 37.54 | 37.87 | 36.98 | 37.83 | 12,837,814 | -0.39(-1.03%) |
May 08, 2019 | 38.07 | 38.49 | 38.01 | 38.22 | 9,274,568 | -0.05(-0.14%) |
May 07, 2019 | 38.34 | 38.53 | 37.87 | 38.28 | 11,689,784 | +0.00(+0.00%) |
May 06, 2019 | 37.89 | 38.33 | 37.80 | 38.28 | 12,297,106 | -0.83(-2.12%) |
May 03, 2019 | 39.30 | 39.48 | 38.98 | 39.11 | 6,264,824 | +0.27(+0.70%) |
May 02, 2019 | 38.36 | 38.89 | 38.27 | 38.84 | 12,252,405 | +0.51(+1.32%) |
May 01, 2019 | 38.74 | 38.97 | 38.33 | 38.33 | 8,367,376 | +0.00(+0.00%) |
Apr 30, 2019 | 37.96 | 38.43 | 37.84 | 38.33 | 13,563,238 | -0.01(-0.02%) |
Apr 29, 2019 | 38.36 | 38.42 | 38.12 | 38.34 | 10,600,207 | -0.10(-0.25%) |
Apr 26, 2019 | 38.18 | 38.49 | 37.89 | 38.43 | 14,570,556 | -0.47(-1.21%) |
Apr 25, 2019 | 39.30 | 39.40 | 38.86 | 38.91 | 11,603,621 | -0.81(-2.05%) |
Apr 24, 2019 | 39.43 | 39.88 | 39.31 | 39.72 | 12,320,838 | -0.01(-0.02%) |
Apr 23, 2019 | 39.49 | 39.73 | 39.41 | 39.73 | 13,075,816 | +0.24(+0.60%) |
Apr 22, 2019 | 39.18 | 39.50 | 39.00 | 39.49 | 12,429,639 | -0.22(-0.55%) |
Apr 18, 2019 | 38.54 | 39.92 | 38.49 | 39.71 | 18,943,208 | +0.88(+2.28%) |
Apr 17, 2019 | 38.40 | 38.89 | 38.36 | 38.83 | 18,057,464 | +1.21(+3.21%) |
Apr 16, 2019 | 37.46 | 37.68 | 37.39 | 37.62 | 7,590,265 | +0.35(+0.94%) |
Apr 15, 2019 | 37.25 | 37.41 | 37.14 | 37.27 | 6,029,834 | +0.03(+0.07%) |
Apr 12, 2019 | 37.15 | 37.31 | 36.98 | 37.25 | 7,494,604 | +0.42(+1.14%) |
Apr 11, 2019 | 36.82 | 36.91 | 36.69 | 36.83 | 5,912,998 | -0.24(-0.64%) |
Apr 10, 2019 | 36.97 | 37.18 | 36.90 | 37.06 | 4,618,932 | +0.14(+0.38%) |
Apr 09, 2019 | 36.95 | 37.00 | 36.76 | 36.92 | 5,770,398 | -0.16(-0.42%) |
Apr 08, 2019 | 36.95 | 37.16 | 36.81 | 37.08 | 7,808,674 | +0.14(+0.38%) |
Apr 05, 2019 | 37.04 | 37.04 | 36.79 | 36.94 | 5,065,111 | +0.17(+0.45%) |
Apr 04, 2019 | 36.50 | 36.90 | 36.43 | 36.77 | 8,700,356 | +0.22(+0.60%) |
Apr 03, 2019 | 36.39 | 36.70 | 36.31 | 36.55 | 7,796,775 | +0.45(+1.26%) |
Apr 02, 2019 | 36.02 | 36.18 | 35.86 | 36.10 | 6,379,462 | -0.09(-0.24%) |
Apr 01, 2019 | 35.93 | 36.19 | 35.64 | 36.19 | 7,813,165 | +0.36(+1.00%) |
Mar 29, 2019 | 35.71 | 35.90 | 35.51 | 35.83 | 6,992,266 | +0.54(+1.54%) |
Mar 28, 2019 | 35.20 | 35.46 | 35.16 | 35.29 | 7,582,783 | +0.12(+0.35%) |
Mar 27, 2019 | 35.15 | 35.22 | 34.81 | 35.16 | 8,757,492 | -0.17(-0.50%) |
Mar 26, 2019 | 35.08 | 35.54 | 35.05 | 35.34 | 6,371,853 | +0.42(+1.20%) |
Mar 25, 2019 | 34.99 | 35.39 | 34.79 | 34.92 | 5,604,031 | -0.45(-1.26%) |
Mar 22, 2019 | 35.72 | 35.88 | 35.29 | 35.36 | 7,727,367 | -0.53(-1.49%) |
Mar 21, 2019 | 35.21 | 36.07 | 35.18 | 35.90 | 7,442,133 | +1.04(+2.99%) |
Mar 20, 2019 | 34.79 | 35.12 | 34.67 | 34.86 | 6,166,643 | +0.08(+0.23%) |
Mar 19, 2019 | 34.97 | 35.06 | 34.64 | 34.78 | 9,184,266 | -0.08(-0.23%) |
Mar 18, 2019 | 34.87 | 34.97 | 34.67 | 34.86 | 7,191,953 | +0.17(+0.50%) |
Mar 15, 2019 | 34.47 | 35.05 | 34.47 | 34.68 | 10,141,999 | +0.73(+2.14%) |
Mar 14, 2019 | 34.11 | 34.16 | 33.88 | 33.96 | 5,641,911 | -0.34(-0.99%) |
Mar 13, 2019 | 34.31 | 34.49 | 34.13 | 34.30 | 6,958,262 | +0.27(+0.80%) |
Mar 12, 2019 | 34.16 | 34.26 | 33.99 | 34.03 | 6,379,462 | +0.23(+0.67%) |
Mar 11, 2019 | 33.44 | 33.84 | 33.41 | 33.80 | 6,865,621 | +0.38(+1.15%) |
Mar 08, 2019 | 33.20 | 33.57 | 33.19 | 33.41 | 5,791,753 | -0.38(-1.11%) |
Mar 07, 2019 | 33.91 | 34.01 | 33.56 | 33.79 | 4,837,387 | -0.14(-0.41%) |
Mar 06, 2019 | 34.17 | 34.31 | 33.92 | 33.93 | 5,068,435 | -0.20(-0.59%) |
Mar 05, 2019 | 34.07 | 34.31 | 33.82 | 34.13 | 8,222,594 | -0.11(-0.33%) |
Mar 04, 2019 | 34.40 | 34.40 | 33.86 | 34.24 | 8,094,428 | -0.21(-0.61%) |