Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.88 | 34.90 | 34.77 | 34.77 | 696,196 | -0.17(-0.50%) |
May 30, 2019 | 34.94 | 34.99 | 34.93 | 34.95 | 589,086 | +0.05(+0.13%) |
May 29, 2019 | 34.95 | 34.96 | 34.87 | 34.90 | 2,001,721 | -0.08(-0.24%) |
May 28, 2019 | 35.06 | 35.07 | 34.97 | 34.99 | 2,799,200 | -0.05(-0.13%) |
May 24, 2019 | 35.08 | 35.08 | 35.02 | 35.03 | 272,234 | -0.01(-0.02%) |
May 23, 2019 | 35.10 | 35.10 | 34.99 | 35.04 | 770,143 | -0.12(-0.34%) |
May 22, 2019 | 35.12 | 35.16 | 35.10 | 35.16 | 390,758 | +0.02(+0.04%) |
May 21, 2019 | 35.13 | 35.14 | 35.11 | 35.14 | 389,753 | +0.08(+0.22%) |
May 20, 2019 | 35.11 | 35.13 | 35.05 | 35.07 | 1,691,306 | -0.02(-0.06%) |
May 17, 2019 | 35.08 | 35.14 | 35.06 | 35.09 | 484,942 | +0.01(+0.02%) |
May 16, 2019 | 35.05 | 35.14 | 35.05 | 35.08 | 491,854 | +0.06(+0.17%) |
May 15, 2019 | 34.99 | 35.05 | 34.96 | 35.02 | 922,711 | +0.04(+0.11%) |
May 14, 2019 | 35.02 | 35.05 | 34.98 | 34.99 | 1,406,036 | +0.04(+0.11%) |
May 13, 2019 | 35.02 | 35.04 | 34.94 | 34.95 | 997,356 | -0.20(-0.58%) |
May 10, 2019 | 35.11 | 35.19 | 35.03 | 35.15 | 751,092 | +0.04(+0.11%) |
May 09, 2019 | 35.08 | 35.12 | 35.03 | 35.11 | 859,702 | -0.04(-0.11%) |
May 08, 2019 | 35.14 | 35.20 | 35.12 | 35.15 | 2,407,466 | +0.00(+0.00%) |
May 07, 2019 | 35.20 | 35.20 | 35.11 | 35.15 | 4,001,672 | -0.09(-0.26%) |
May 06, 2019 | 35.21 | 35.25 | 35.17 | 35.24 | 4,614,801 | -0.03(-0.09%) |
May 03, 2019 | 35.24 | 35.27 | 35.23 | 35.27 | 720,403 | +0.08(+0.21%) |
May 02, 2019 | 35.19 | 35.23 | 35.15 | 35.20 | 602,974 | -0.01(-0.02%) |
May 01, 2019 | 35.28 | 35.31 | 35.20 | 35.21 | 1,089,433 | -0.07(-0.19%) |
Apr 30, 2019 | 35.25 | 35.28 | 35.24 | 35.27 | 650,055 | +0.02(+0.06%) |
Apr 29, 2019 | 35.25 | 35.26 | 35.23 | 35.25 | 422,565 | -0.01(-0.02%) |
Apr 26, 2019 | 35.24 | 35.26 | 35.20 | 35.26 | 438,542 | +0.05(+0.13%) |
Apr 25, 2019 | 35.20 | 35.22 | 35.16 | 35.21 | 422,294 | +0.02(+0.04%) |
Apr 24, 2019 | 35.24 | 35.24 | 35.18 | 35.20 | 421,882 | -0.04(-0.11%) |
Apr 23, 2019 | 35.20 | 35.23 | 35.17 | 35.23 | 534,775 | +0.07(+0.19%) |
Apr 22, 2019 | 35.17 | 35.17 | 35.15 | 35.17 | 366,274 | -0.02(-0.04%) |
Apr 18, 2019 | 35.21 | 35.21 | 35.13 | 35.18 | 481,585 | +0.00(+0.00%) |
Apr 17, 2019 | 35.25 | 35.26 | 35.16 | 35.18 | 697,094 | -0.06(-0.17%) |
Apr 16, 2019 | 35.25 | 35.27 | 35.21 | 35.24 | 824,621 | -0.01(-0.02%) |
Apr 15, 2019 | 35.24 | 35.29 | 35.23 | 35.25 | 1,394,332 | +0.00(+0.00%) |
Apr 12, 2019 | 35.22 | 35.27 | 35.19 | 35.25 | 1,965,933 | +0.05(+0.13%) |
Apr 11, 2019 | 35.15 | 35.20 | 35.14 | 35.20 | 400,290 | +0.07(+0.19%) |
Apr 10, 2019 | 35.08 | 35.14 | 35.08 | 35.14 | 461,333 | +0.08(+0.21%) |
Apr 09, 2019 | 35.06 | 35.08 | 35.03 | 35.06 | 443,565 | +0.00(+0.00%) |
Apr 08, 2019 | 35.08 | 35.08 | 35.04 | 35.06 | 518,332 | -0.04(-0.11%) |
Apr 05, 2019 | 35.07 | 35.11 | 35.05 | 35.10 | 2,394,909 | +0.06(+0.17%) |
Apr 04, 2019 | 35.00 | 35.04 | 34.99 | 35.04 | 1,238,731 | +0.04(+0.11%) |
Apr 03, 2019 | 35.06 | 35.06 | 34.97 | 35.00 | 2,810,168 | -0.03(-0.09%) |
Apr 02, 2019 | 35.02 | 35.03 | 34.98 | 35.03 | 611,712 | +0.02(+0.04%) |
Apr 01, 2019 | 35.05 | 35.08 | 35.00 | 35.02 | 1,591,493 | +0.01(+0.04%) |
Mar 29, 2019 | 34.99 | 35.01 | 34.97 | 35.00 | 654,019 | +0.06(+0.17%) |
Mar 28, 2019 | 34.92 | 34.94 | 34.90 | 34.94 | 510,288 | +0.04(+0.11%) |
Mar 27, 2019 | 34.91 | 34.94 | 34.85 | 34.91 | 612,454 | +0.02(+0.06%) |
Mar 26, 2019 | 34.88 | 34.94 | 34.83 | 34.88 | 799,777 | +0.05(+0.15%) |
Mar 25, 2019 | 34.81 | 34.85 | 34.77 | 34.83 | 527,444 | +0.01(+0.02%) |
Mar 22, 2019 | 34.87 | 34.88 | 34.80 | 34.82 | 436,101 | -0.08(-0.24%) |
Mar 21, 2019 | 34.89 | 34.94 | 34.89 | 34.91 | 495,116 | -0.03(-0.09%) |
Mar 20, 2019 | 34.82 | 34.95 | 34.77 | 34.94 | 715,114 | +0.11(+0.32%) |
Mar 19, 2019 | 34.83 | 34.85 | 34.78 | 34.82 | 685,568 | +0.01(+0.04%) |
Mar 18, 2019 | 34.85 | 34.85 | 34.79 | 34.81 | 518,845 | -0.03(-0.09%) |
Mar 15, 2019 | 34.85 | 34.88 | 34.82 | 34.84 | 513,100 | +0.02(+0.06%) |
Mar 14, 2019 | 34.81 | 34.85 | 34.80 | 34.82 | 754,789 | +0.00(+0.00%) |
Mar 13, 2019 | 34.75 | 34.83 | 34.73 | 34.82 | 621,948 | +0.08(+0.24%) |
Mar 12, 2019 | 34.68 | 34.73 | 34.65 | 34.73 | 644,760 | +0.05(+0.15%) |
Mar 11, 2019 | 34.60 | 34.68 | 34.59 | 34.68 | 453,863 | +0.12(+0.35%) |
Mar 08, 2019 | 34.61 | 34.61 | 34.50 | 34.56 | 2,692,541 | -0.10(-0.28%) |
Mar 07, 2019 | 34.73 | 34.73 | 34.62 | 34.66 | 1,907,540 | -0.05(-0.15%) |
Mar 06, 2019 | 34.79 | 34.79 | 34.70 | 34.71 | 362,296 | -0.07(-0.19%) |
Mar 05, 2019 | 34.79 | 34.82 | 34.75 | 34.78 | 978,862 | -0.02(-0.06%) |
Mar 04, 2019 | 34.88 | 34.88 | 34.74 | 34.80 | 558,381 | -0.04(-0.13%) |