Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.90 | 32.94 | 32.67 | 32.88 | 883,300 | -0.17(-0.51%) |
May 30, 2019 | 32.75 | 33.17 | 32.75 | 33.05 | 947,168 | -0.01(-0.03%) |
May 29, 2019 | 32.84 | 33.15 | 32.70 | 33.06 | 1,409,743 | -0.18(-0.54%) |
May 28, 2019 | 33.50 | 33.57 | 33.19 | 33.24 | 810,015 | -0.76(-2.24%) |
May 24, 2019 | 34.01 | 34.08 | 33.85 | 34.00 | 625,400 | +0.25(+0.74%) |
May 23, 2019 | 33.46 | 33.78 | 33.41 | 33.75 | 1,991,752 | +0.24(+0.72%) |
May 22, 2019 | 32.98 | 33.62 | 32.97 | 33.51 | 1,766,958 | +0.46(+1.39%) |
May 21, 2019 | 32.79 | 33.08 | 32.71 | 33.05 | 1,950,834 | -0.06(-0.18%) |
May 20, 2019 | 32.81 | 33.11 | 32.73 | 33.11 | 1,015,574 | +0.27(+0.82%) |
May 17, 2019 | 32.74 | 32.99 | 32.70 | 32.84 | 1,207,700 | +0.23(+0.71%) |
May 16, 2019 | 32.56 | 32.87 | 32.55 | 32.61 | 2,301,575 | +0.57(+1.78%) |
May 15, 2019 | 31.88 | 32.18 | 31.82 | 32.04 | 984,712 | +0.01(+0.03%) |
May 14, 2019 | 31.95 | 32.08 | 31.86 | 32.03 | 717,972 | +0.04(+0.13%) |
May 13, 2019 | 31.93 | 32.10 | 31.80 | 31.99 | 763,181 | -0.07(-0.22%) |
May 10, 2019 | 32.15 | 32.16 | 31.82 | 32.06 | 703,100 | -0.07(-0.22%) |
May 09, 2019 | 32.30 | 32.34 | 32.02 | 32.13 | 738,741 | -0.47(-1.44%) |
May 08, 2019 | 32.68 | 32.75 | 32.58 | 32.60 | 818,592 | +0.12(+0.37%) |
May 07, 2019 | 32.84 | 32.84 | 32.45 | 32.48 | 605,620 | -0.53(-1.61%) |
May 06, 2019 | 32.73 | 33.17 | 32.72 | 33.01 | 575,585 | -0.22(-0.66%) |
May 03, 2019 | 33.21 | 33.27 | 33.04 | 33.23 | 1,415,500 | +0.32(+0.97%) |
May 02, 2019 | 32.86 | 32.96 | 32.77 | 32.91 | 586,755 | -0.14(-0.42%) |
May 01, 2019 | 33.06 | 33.25 | 32.83 | 33.05 | 730,580 | -0.01(-0.03%) |
Apr 30, 2019 | 32.78 | 33.07 | 32.74 | 33.06 | 1,244,087 | +0.41(+1.26%) |
Apr 29, 2019 | 32.55 | 32.69 | 32.52 | 32.65 | 554,703 | -0.01(-0.03%) |
Apr 26, 2019 | 32.60 | 32.71 | 32.48 | 32.66 | 547,300 | +0.21(+0.65%) |
Apr 25, 2019 | 32.23 | 32.52 | 32.18 | 32.45 | 1,082,397 | -0.32(-0.98%) |
Apr 24, 2019 | 32.70 | 32.79 | 32.68 | 32.77 | 1,412,772 | -0.12(-0.36%) |
Apr 23, 2019 | 32.59 | 32.94 | 32.55 | 32.89 | 4,401,431 | +0.41(+1.26%) |
Apr 22, 2019 | 32.75 | 32.91 | 32.46 | 32.48 | 835,335 | -0.21(-0.64%) |
Apr 18, 2019 | 32.77 | 32.86 | 32.48 | 32.69 | 1,265,200 | -0.03(-0.09%) |
Apr 17, 2019 | 33.35 | 33.35 | 32.65 | 32.72 | 903,384 | -0.34(-1.03%) |
Apr 16, 2019 | 33.61 | 33.66 | 33.00 | 33.06 | 1,261,486 | -0.48(-1.43%) |
Apr 15, 2019 | 33.37 | 33.54 | 33.29 | 33.54 | 745,512 | +0.45(+1.36%) |
Apr 12, 2019 | 32.95 | 33.31 | 32.92 | 33.09 | 728,700 | -0.83(-2.45%) |
Apr 11, 2019 | 34.07 | 34.10 | 33.80 | 33.92 | 629,447 | -0.30(-0.88%) |
Apr 10, 2019 | 34.23 | 34.39 | 34.16 | 34.22 | 325,832 | +0.04(+0.12%) |
Apr 09, 2019 | 34.30 | 34.35 | 34.18 | 34.18 | 431,103 | -0.13(-0.39%) |
Apr 08, 2019 | 34.45 | 34.48 | 34.23 | 34.31 | 422,981 | +0.09(+0.28%) |
Apr 05, 2019 | 34.16 | 34.32 | 34.13 | 34.22 | 722,700 | -0.06(-0.18%) |
Apr 04, 2019 | 34.21 | 34.31 | 34.15 | 34.28 | 543,727 | -0.10(-0.29%) |
Apr 03, 2019 | 34.15 | 34.43 | 34.15 | 34.38 | 717,743 | -0.18(-0.52%) |
Apr 02, 2019 | 34.37 | 34.57 | 34.33 | 34.56 | 723,103 | +0.10(+0.29%) |
Apr 01, 2019 | 34.56 | 34.57 | 34.36 | 34.46 | 700,191 | +0.07(+0.20%) |
Mar 29, 2019 | 34.13 | 34.41 | 34.02 | 34.39 | 2,629,200 | +0.29(+0.85%) |
Mar 28, 2019 | 34.21 | 34.30 | 33.96 | 34.10 | 1,125,151 | -0.10(-0.29%) |
Mar 27, 2019 | 34.20 | 34.31 | 33.98 | 34.20 | 746,783 | -0.08(-0.23%) |
Mar 26, 2019 | 34.30 | 34.35 | 34.21 | 34.28 | 730,119 | +0.45(+1.33%) |
Mar 25, 2019 | 33.87 | 33.93 | 33.74 | 33.83 | 399,601 | +0.07(+0.21%) |
Mar 22, 2019 | 33.80 | 33.94 | 33.67 | 33.76 | 870,500 | -0.36(-1.06%) |
Mar 21, 2019 | 33.74 | 34.12 | 33.72 | 34.12 | 683,031 | +0.03(+0.09%) |
Mar 20, 2019 | 33.72 | 34.21 | 33.63 | 34.09 | 901,890 | +0.40(+1.17%) |
Mar 19, 2019 | 33.86 | 33.86 | 33.66 | 33.70 | 1,529,430 | -0.16(-0.49%) |
Mar 18, 2019 | 33.81 | 33.90 | 33.72 | 33.86 | 367,727 | -0.07(-0.21%) |
Mar 15, 2019 | 33.95 | 34.03 | 33.82 | 33.93 | 548,700 | -0.28(-0.82%) |
Mar 14, 2019 | 33.75 | 34.27 | 33.75 | 34.21 | 920,313 | +0.47(+1.39%) |
Mar 13, 2019 | 33.65 | 33.76 | 33.61 | 33.74 | 480,314 | +0.19(+0.57%) |
Mar 12, 2019 | 33.53 | 33.60 | 33.46 | 33.55 | 506,758 | -0.06(-0.18%) |
Mar 11, 2019 | 33.50 | 33.63 | 33.46 | 33.61 | 488,583 | -0.01(-0.03%) |
Mar 08, 2019 | 33.38 | 33.65 | 33.10 | 33.62 | 563,100 | +0.12(+0.36%) |
Mar 07, 2019 | 33.73 | 33.81 | 33.45 | 33.50 | 880,434 | -1.32(-3.79%) |
Mar 06, 2019 | 34.88 | 34.91 | 34.63 | 34.82 | 318,519 | -0.02(-0.06%) |
Mar 05, 2019 | 34.64 | 34.88 | 34.62 | 34.84 | 605,883 | +0.05(+0.14%) |
Mar 04, 2019 | 34.78 | 34.86 | 34.53 | 34.79 | 1,840,137 | -0.01(-0.03%) |