Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.77 | 33.14 | 32.65 | 33.14 | 2,170,103 | +0.42(+1.29%) |
May 30, 2019 | 33.03 | 33.17 | 32.60 | 32.71 | 1,607,638 | -0.34(-1.04%) |
May 29, 2019 | 33.77 | 33.84 | 32.96 | 33.06 | 1,475,592 | -0.70(-2.08%) |
May 28, 2019 | 34.23 | 34.33 | 33.67 | 33.76 | 3,259,205 | -0.47(-1.37%) |
May 24, 2019 | 34.35 | 34.57 | 34.22 | 34.23 | 1,105,934 | -0.06(-0.19%) |
May 23, 2019 | 34.35 | 34.37 | 34.08 | 34.29 | 1,898,411 | -0.09(-0.26%) |
May 22, 2019 | 34.04 | 34.41 | 33.91 | 34.38 | 1,731,224 | +0.28(+0.82%) |
May 21, 2019 | 33.76 | 34.15 | 33.66 | 34.10 | 4,121,669 | +0.35(+1.04%) |
May 20, 2019 | 33.77 | 33.85 | 33.57 | 33.75 | 854,076 | +0.06(+0.17%) |
May 17, 2019 | 33.15 | 33.80 | 33.13 | 33.70 | 1,273,366 | +0.45(+1.34%) |
May 16, 2019 | 33.18 | 33.51 | 33.07 | 33.25 | 1,288,591 | +0.06(+0.19%) |
May 15, 2019 | 33.33 | 33.47 | 33.10 | 33.19 | 1,529,790 | -0.12(-0.36%) |
May 14, 2019 | 33.62 | 33.77 | 33.24 | 33.30 | 1,835,548 | -0.33(-1.00%) |
May 13, 2019 | 32.88 | 33.68 | 32.88 | 33.64 | 1,550,682 | +0.53(+1.61%) |
May 10, 2019 | 32.44 | 33.13 | 32.28 | 33.11 | 1,195,733 | +0.69(+2.14%) |
May 09, 2019 | 32.58 | 32.61 | 32.23 | 32.41 | 1,560,399 | -0.13(-0.39%) |
May 08, 2019 | 33.22 | 33.26 | 32.49 | 32.54 | 1,887,728 | -0.82(-2.46%) |
May 07, 2019 | 33.25 | 33.58 | 33.21 | 33.36 | 1,691,288 | +0.10(+0.29%) |
May 06, 2019 | 33.14 | 33.47 | 33.14 | 33.26 | 2,238,939 | +0.09(+0.26%) |
May 03, 2019 | 32.81 | 33.28 | 32.67 | 33.18 | 1,738,541 | +0.34(+1.04%) |
May 02, 2019 | 32.90 | 33.47 | 32.40 | 32.83 | 2,183,883 | -0.40(-1.20%) |
May 01, 2019 | 33.74 | 33.76 | 33.23 | 33.23 | 1,836,493 | -0.53(-1.56%) |
Apr 30, 2019 | 33.26 | 33.78 | 33.09 | 33.76 | 1,735,017 | +0.44(+1.32%) |
Apr 29, 2019 | 33.64 | 33.68 | 33.24 | 33.32 | 1,137,495 | -0.36(-1.07%) |
Apr 26, 2019 | 33.88 | 34.03 | 33.68 | 33.68 | 2,402,252 | -0.03(-0.09%) |
Apr 25, 2019 | 33.34 | 33.82 | 33.34 | 33.71 | 1,555,219 | +0.21(+0.62%) |
Apr 24, 2019 | 33.29 | 33.71 | 33.18 | 33.50 | 1,962,394 | +0.39(+1.18%) |
Apr 23, 2019 | 33.10 | 33.30 | 32.97 | 33.11 | 2,327,355 | +0.12(+0.36%) |
Apr 22, 2019 | 32.99 | 33.09 | 32.61 | 32.99 | 2,362,335 | -0.04(-0.12%) |
Apr 18, 2019 | 33.19 | 33.30 | 33.00 | 33.03 | 1,687,621 | -0.03(-0.10%) |
Apr 17, 2019 | 33.19 | 33.25 | 32.99 | 33.07 | 1,312,409 | -0.10(-0.29%) |
Apr 16, 2019 | 33.62 | 33.82 | 32.99 | 33.16 | 1,368,725 | -0.49(-1.45%) |
Apr 15, 2019 | 33.75 | 33.82 | 33.53 | 33.65 | 1,394,378 | +0.03(+0.09%) |
Apr 12, 2019 | 33.44 | 33.65 | 33.25 | 33.62 | 1,363,918 | +0.10(+0.29%) |
Apr 11, 2019 | 33.40 | 33.58 | 33.33 | 33.52 | 1,599,712 | +0.10(+0.31%) |
Apr 10, 2019 | 33.70 | 33.96 | 33.40 | 33.42 | 1,772,924 | -0.13(-0.38%) |
Apr 09, 2019 | 33.61 | 33.62 | 33.38 | 33.54 | 1,810,898 | -0.03(-0.08%) |
Apr 08, 2019 | 33.42 | 33.84 | 33.40 | 33.57 | 2,712,093 | -0.47(-1.39%) |
Apr 05, 2019 | 33.61 | 34.13 | 33.57 | 34.05 | 1,966,773 | +0.44(+1.32%) |
Apr 04, 2019 | 33.87 | 33.91 | 33.31 | 33.60 | 1,335,189 | -0.13(-0.40%) |
Apr 03, 2019 | 33.72 | 33.88 | 33.51 | 33.74 | 1,595,906 | -0.03(-0.09%) |
Apr 02, 2019 | 33.98 | 33.98 | 33.63 | 33.77 | 1,470,359 | -0.17(-0.49%) |
Apr 01, 2019 | 34.15 | 34.19 | 33.71 | 33.94 | 1,650,390 | -0.15(-0.44%) |
Mar 29, 2019 | 33.93 | 34.10 | 33.78 | 34.09 | 1,545,005 | +0.22(+0.65%) |
Mar 28, 2019 | 34.37 | 34.45 | 33.75 | 33.86 | 1,665,082 | -0.46(-1.34%) |
Mar 27, 2019 | 34.51 | 34.51 | 34.16 | 34.32 | 1,430,508 | -0.19(-0.55%) |
Mar 26, 2019 | 34.35 | 34.59 | 34.24 | 34.51 | 1,007,952 | +0.23(+0.67%) |
Mar 25, 2019 | 34.10 | 34.34 | 33.90 | 34.28 | 1,251,177 | +0.21(+0.60%) |
Mar 22, 2019 | 34.00 | 34.26 | 33.90 | 34.08 | 1,580,932 | +0.23(+0.68%) |
Mar 21, 2019 | 33.45 | 34.00 | 33.37 | 33.85 | 1,752,218 | +0.44(+1.33%) |
Mar 20, 2019 | 33.28 | 33.70 | 33.18 | 33.41 | 2,163,912 | +0.24(+0.71%) |
Mar 19, 2019 | 33.82 | 33.87 | 33.05 | 33.17 | 3,232,599 | -0.70(-2.08%) |
Mar 18, 2019 | 34.04 | 34.18 | 33.71 | 33.87 | 1,622,085 | -0.21(-0.60%) |
Mar 15, 2019 | 33.90 | 34.12 | 33.75 | 34.08 | 3,728,987 | +0.22(+0.65%) |
Mar 14, 2019 | 33.87 | 34.04 | 33.71 | 33.86 | 1,451,202 | +0.03(+0.09%) |
Mar 13, 2019 | 33.96 | 34.03 | 33.77 | 33.82 | 1,810,516 | -0.09(-0.28%) |
Mar 12, 2019 | 33.86 | 34.01 | 33.73 | 33.92 | 2,042,132 | +0.13(+0.40%) |
Mar 11, 2019 | 33.56 | 33.80 | 33.43 | 33.79 | 1,347,519 | +0.29(+0.87%) |
Mar 08, 2019 | 33.37 | 33.61 | 33.16 | 33.49 | 2,050,392 | +0.21(+0.62%) |
Mar 07, 2019 | 33.28 | 33.48 | 33.15 | 33.29 | 3,018,548 | +0.12(+0.36%) |
Mar 06, 2019 | 33.33 | 33.41 | 33.10 | 33.17 | 2,127,673 | -0.07(-0.21%) |
Mar 05, 2019 | 33.47 | 33.50 | 33.15 | 33.24 | 1,766,414 | -0.23(-0.68%) |
Mar 04, 2019 | 33.63 | 33.69 | 33.18 | 33.47 | 1,510,510 | -0.07(-0.21%) |