Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.63 | 29.27 | 28.50 | 29.02 | 5,315,384 | +0.26(+0.89%) |
May 30, 2019 | 29.26 | 29.40 | 28.72 | 28.76 | 3,627,768 | -0.46(-1.58%) |
May 29, 2019 | 29.85 | 29.92 | 29.19 | 29.22 | 3,983,261 | -0.63(-2.11%) |
May 28, 2019 | 30.26 | 30.44 | 29.68 | 29.85 | 6,760,359 | -0.43(-1.44%) |
May 24, 2019 | 30.35 | 30.73 | 30.23 | 30.29 | 2,971,866 | +0.00(+0.00%) |
May 23, 2019 | 30.87 | 30.93 | 30.21 | 30.29 | 5,116,786 | -0.83(-2.66%) |
May 22, 2019 | 31.13 | 31.37 | 30.97 | 31.11 | 3,871,921 | -0.17(-0.54%) |
May 21, 2019 | 30.62 | 31.50 | 30.53 | 31.28 | 5,297,446 | +0.67(+2.20%) |
May 20, 2019 | 30.16 | 30.66 | 29.94 | 30.61 | 6,033,219 | +0.28(+0.93%) |
May 17, 2019 | 30.26 | 30.58 | 30.20 | 30.33 | 3,154,528 | -0.19(-0.61%) |
May 16, 2019 | 30.73 | 30.94 | 30.35 | 30.52 | 3,576,422 | -0.16(-0.53%) |
May 15, 2019 | 30.73 | 30.90 | 30.34 | 30.68 | 4,194,231 | -0.21(-0.69%) |
May 14, 2019 | 31.51 | 31.59 | 30.74 | 30.89 | 4,833,741 | -0.49(-1.55%) |
May 13, 2019 | 31.58 | 31.85 | 31.21 | 31.38 | 3,965,623 | -0.43(-1.34%) |
May 10, 2019 | 31.24 | 31.88 | 30.86 | 31.80 | 4,819,017 | +0.54(+1.72%) |
May 09, 2019 | 31.50 | 31.73 | 30.89 | 31.27 | 6,604,859 | -0.24(-0.76%) |
May 08, 2019 | 32.83 | 32.85 | 30.85 | 31.50 | 9,918,428 | -1.44(-4.37%) |
May 07, 2019 | 32.53 | 33.15 | 32.47 | 32.95 | 5,278,115 | +0.26(+0.78%) |
May 06, 2019 | 33.53 | 33.70 | 32.25 | 32.69 | 4,752,613 | -0.93(-2.76%) |
May 03, 2019 | 33.66 | 34.10 | 33.12 | 33.62 | 4,154,301 | -0.11(-0.33%) |
May 02, 2019 | 34.38 | 34.95 | 33.68 | 33.73 | 4,446,205 | -0.84(-2.42%) |
May 01, 2019 | 34.95 | 35.09 | 34.51 | 34.56 | 3,104,970 | -0.53(-1.51%) |
Apr 30, 2019 | 34.79 | 35.10 | 34.56 | 35.09 | 3,391,521 | +0.27(+0.78%) |
Apr 29, 2019 | 34.84 | 35.01 | 34.57 | 34.82 | 2,193,778 | -0.03(-0.10%) |
Apr 26, 2019 | 34.98 | 35.22 | 34.79 | 34.85 | 1,732,631 | +0.03(+0.07%) |
Apr 25, 2019 | 35.03 | 35.21 | 34.75 | 34.83 | 2,707,540 | -0.39(-1.11%) |
Apr 24, 2019 | 35.26 | 35.44 | 35.02 | 35.22 | 2,062,241 | +0.01(+0.02%) |
Apr 23, 2019 | 34.97 | 35.37 | 34.83 | 35.21 | 3,703,782 | +0.38(+1.10%) |
Apr 22, 2019 | 34.94 | 34.97 | 34.56 | 34.83 | 2,753,727 | -0.09(-0.27%) |
Apr 18, 2019 | 35.16 | 35.32 | 34.78 | 34.92 | 3,693,963 | -0.15(-0.44%) |
Apr 17, 2019 | 35.77 | 35.85 | 34.74 | 35.08 | 7,159,795 | -0.72(-2.02%) |
Apr 16, 2019 | 35.98 | 36.15 | 35.77 | 35.80 | 2,465,974 | -0.22(-0.61%) |
Apr 15, 2019 | 36.08 | 36.25 | 35.89 | 36.02 | 2,188,102 | +0.02(+0.05%) |
Apr 12, 2019 | 36.18 | 36.23 | 35.95 | 36.00 | 2,301,448 | -0.12(-0.33%) |
Apr 11, 2019 | 35.97 | 36.16 | 35.82 | 36.12 | 2,711,643 | +0.13(+0.36%) |
Apr 10, 2019 | 36.02 | 36.46 | 35.92 | 36.00 | 2,830,336 | +0.09(+0.24%) |
Apr 09, 2019 | 35.60 | 35.93 | 35.60 | 35.91 | 2,886,551 | +0.18(+0.50%) |
Apr 08, 2019 | 35.77 | 35.85 | 35.38 | 35.73 | 2,515,921 | -0.10(-0.29%) |
Apr 05, 2019 | 36.06 | 36.17 | 35.50 | 35.83 | 2,855,472 | -0.14(-0.40%) |
Apr 04, 2019 | 36.25 | 36.25 | 35.83 | 35.98 | 2,577,682 | -0.09(-0.24%) |
Apr 03, 2019 | 36.07 | 36.64 | 35.93 | 36.06 | 2,978,380 | -0.02(-0.05%) |
Apr 02, 2019 | 35.71 | 36.25 | 35.63 | 36.08 | 3,581,376 | +0.49(+1.39%) |
Apr 01, 2019 | 36.34 | 36.56 | 35.44 | 35.59 | 4,035,195 | -0.60(-1.65%) |
Mar 29, 2019 | 36.46 | 36.58 | 36.18 | 36.18 | 4,295,536 | -0.24(-0.65%) |
Mar 28, 2019 | 36.48 | 36.62 | 36.12 | 36.42 | 3,891,569 | -0.05(-0.14%) |
Mar 27, 2019 | 36.80 | 36.91 | 36.31 | 36.47 | 2,478,178 | -0.46(-1.25%) |
Mar 26, 2019 | 36.90 | 37.10 | 36.68 | 36.93 | 2,965,221 | +0.20(+0.53%) |
Mar 25, 2019 | 36.16 | 36.98 | 35.99 | 36.74 | 3,938,592 | +0.55(+1.51%) |
Mar 22, 2019 | 36.98 | 37.19 | 36.19 | 36.19 | 3,831,559 | -0.75(-2.03%) |
Mar 21, 2019 | 36.29 | 37.05 | 36.10 | 36.94 | 3,477,074 | +0.73(+2.02%) |
Mar 20, 2019 | 35.80 | 36.34 | 35.60 | 36.21 | 3,539,432 | +0.49(+1.38%) |
Mar 19, 2019 | 35.72 | 36.00 | 35.60 | 35.71 | 5,094,622 | +0.04(+0.12%) |
Mar 18, 2019 | 35.69 | 36.03 | 35.54 | 35.67 | 4,508,707 | -0.08(-0.21%) |
Mar 15, 2019 | 35.71 | 35.94 | 35.24 | 35.75 | 7,184,233 | +0.09(+0.26%) |
Mar 14, 2019 | 36.63 | 36.65 | 35.63 | 35.66 | 6,993,476 | -1.02(-2.79%) |
Mar 13, 2019 | 36.57 | 37.04 | 36.34 | 36.68 | 6,416,999 | +0.10(+0.28%) |
Mar 12, 2019 | 35.67 | 36.74 | 35.47 | 36.57 | 8,162,731 | +0.98(+2.75%) |
Mar 11, 2019 | 35.42 | 35.61 | 34.87 | 35.60 | 3,811,850 | +0.28(+0.80%) |
Mar 08, 2019 | 35.08 | 35.34 | 34.72 | 35.31 | 4,311,972 | +0.19(+0.53%) |
Mar 07, 2019 | 35.27 | 35.72 | 35.02 | 35.13 | 4,963,139 | -0.12(-0.34%) |
Mar 06, 2019 | 35.59 | 35.75 | 35.21 | 35.25 | 4,268,351 | -0.31(-0.86%) |
Mar 05, 2019 | 35.50 | 35.72 | 35.15 | 35.55 | 5,854,269 | +0.03(+0.07%) |
Mar 04, 2019 | 36.07 | 36.46 | 34.54 | 35.53 | 6,921,740 | -0.42(-1.16%) |