Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.54 | 30.84 | 30.53 | 30.62 | 6,542,560 | -0.23(-0.76%) |
May 30, 2019 | 30.99 | 31.02 | 30.76 | 30.86 | 4,891,307 | -0.18(-0.58%) |
May 29, 2019 | 30.86 | 31.07 | 30.71 | 31.04 | 5,294,585 | -0.16(-0.51%) |
May 28, 2019 | 31.31 | 31.40 | 31.15 | 31.19 | 4,539,103 | -0.21(-0.67%) |
May 24, 2019 | 31.33 | 31.46 | 31.07 | 31.40 | 4,403,506 | +0.32(+1.02%) |
May 23, 2019 | 31.20 | 31.24 | 30.89 | 31.09 | 8,013,884 | -0.75(-2.36%) |
May 22, 2019 | 32.17 | 32.19 | 31.80 | 31.84 | 5,495,083 | -0.31(-0.96%) |
May 21, 2019 | 32.23 | 32.34 | 32.15 | 32.15 | 4,517,804 | +0.13(+0.40%) |
May 20, 2019 | 32.02 | 32.13 | 31.84 | 32.02 | 5,132,462 | +0.18(+0.57%) |
May 17, 2019 | 31.94 | 32.04 | 31.79 | 31.84 | 5,495,639 | +0.05(+0.14%) |
May 16, 2019 | 31.54 | 31.88 | 31.53 | 31.80 | 6,701,723 | +0.38(+1.22%) |
May 15, 2019 | 31.04 | 31.54 | 31.00 | 31.41 | 6,650,329 | +0.17(+0.53%) |
May 14, 2019 | 31.33 | 31.42 | 31.22 | 31.25 | 7,070,773 | +0.24(+0.78%) |
May 13, 2019 | 31.23 | 31.45 | 30.85 | 31.01 | 8,419,375 | -0.20(-0.65%) |
May 10, 2019 | 31.12 | 31.30 | 30.98 | 31.21 | 6,460,913 | -0.11(-0.36%) |
May 09, 2019 | 30.98 | 31.34 | 30.97 | 31.32 | 8,470,341 | -0.01(-0.04%) |
May 08, 2019 | 31.10 | 31.41 | 31.07 | 31.33 | 8,608,489 | +0.04(+0.14%) |
May 07, 2019 | 31.33 | 31.36 | 30.95 | 31.29 | 10,217,029 | -0.53(-1.65%) |
May 06, 2019 | 31.58 | 31.87 | 31.54 | 31.81 | 6,846,353 | -0.11(-0.35%) |
May 03, 2019 | 32.07 | 32.10 | 31.90 | 31.93 | 5,267,343 | +0.33(+1.06%) |
May 02, 2019 | 31.90 | 31.91 | 31.54 | 31.59 | 7,124,279 | -0.33(-1.04%) |
May 01, 2019 | 32.41 | 32.47 | 31.90 | 31.93 | 6,148,863 | -0.48(-1.49%) |
Apr 30, 2019 | 32.55 | 32.61 | 32.33 | 32.41 | 8,876,313 | +0.53(+1.65%) |
Apr 29, 2019 | 31.73 | 32.07 | 31.66 | 31.88 | 8,863,177 | -0.21(-0.67%) |
Apr 26, 2019 | 32.28 | 32.31 | 31.87 | 32.10 | 7,355,524 | -0.48(-1.48%) |
Apr 25, 2019 | 32.47 | 32.75 | 32.41 | 32.58 | 3,956,008 | -0.13(-0.39%) |
Apr 24, 2019 | 33.12 | 33.12 | 32.66 | 32.70 | 8,082,093 | -0.66(-1.98%) |
Apr 23, 2019 | 33.50 | 33.56 | 33.36 | 33.36 | 6,511,345 | -0.01(-0.04%) |
Apr 22, 2019 | 33.16 | 33.46 | 33.13 | 33.38 | 5,366,214 | +0.48(+1.46%) |
Apr 18, 2019 | 33.06 | 33.09 | 32.77 | 32.90 | 4,968,858 | -0.17(-0.52%) |
Apr 17, 2019 | 33.20 | 33.20 | 33.00 | 33.07 | 5,544,791 | +0.10(+0.31%) |
Apr 16, 2019 | 33.05 | 33.09 | 32.89 | 32.96 | 4,181,632 | -0.14(-0.43%) |
Apr 15, 2019 | 33.26 | 33.28 | 33.04 | 33.10 | 4,425,672 | +0.00(+0.00%) |
Apr 12, 2019 | 33.41 | 33.41 | 33.08 | 33.10 | 7,836,986 | -0.15(-0.45%) |
Apr 11, 2019 | 33.36 | 33.36 | 33.07 | 33.25 | 6,127,494 | -0.13(-0.38%) |
Apr 10, 2019 | 33.44 | 33.61 | 33.35 | 33.38 | 5,525,373 | +0.04(+0.11%) |
Apr 09, 2019 | 33.44 | 33.47 | 33.26 | 33.34 | 4,801,359 | -0.18(-0.53%) |
Apr 08, 2019 | 33.30 | 33.63 | 33.28 | 33.52 | 9,421,452 | +0.52(+1.57%) |
Apr 05, 2019 | 32.87 | 33.05 | 32.78 | 33.00 | 5,784,564 | +0.28(+0.86%) |
Apr 04, 2019 | 32.76 | 32.78 | 32.51 | 32.72 | 3,853,459 | -0.06(-0.18%) |
Apr 03, 2019 | 32.96 | 32.96 | 32.66 | 32.78 | 5,580,150 | +0.00(+0.00%) |
Apr 02, 2019 | 32.80 | 32.96 | 32.68 | 32.78 | 8,479,352 | +0.10(+0.32%) |
Apr 01, 2019 | 32.80 | 32.80 | 32.66 | 32.67 | 6,681,304 | +0.27(+0.85%) |
Mar 29, 2019 | 32.67 | 32.67 | 32.25 | 32.40 | 6,254,152 | +0.07(+0.21%) |
Mar 28, 2019 | 32.15 | 32.39 | 32.13 | 32.33 | 4,408,713 | +0.03(+0.09%) |
Mar 27, 2019 | 32.36 | 32.46 | 32.01 | 32.30 | 4,978,912 | -0.17(-0.52%) |
Mar 26, 2019 | 32.70 | 32.82 | 32.37 | 32.47 | 6,758,621 | +0.21(+0.67%) |
Mar 25, 2019 | 32.47 | 32.53 | 32.12 | 32.26 | 5,747,035 | -0.31(-0.96%) |
Mar 22, 2019 | 32.76 | 32.79 | 32.38 | 32.57 | 8,546,360 | -0.37(-1.12%) |
Mar 21, 2019 | 33.01 | 33.10 | 32.84 | 32.94 | 5,329,879 | -0.06(-0.18%) |
Mar 20, 2019 | 32.83 | 33.16 | 32.62 | 33.00 | 6,229,667 | +0.04(+0.14%) |
Mar 19, 2019 | 33.27 | 33.33 | 32.89 | 32.96 | 9,353,784 | +0.17(+0.52%) |
Mar 18, 2019 | 32.55 | 32.84 | 32.55 | 32.79 | 6,483,231 | +0.27(+0.84%) |
Mar 15, 2019 | 32.50 | 32.63 | 32.42 | 32.51 | 5,815,600 | -0.06(-0.18%) |
Mar 14, 2019 | 32.55 | 32.81 | 32.51 | 32.57 | 6,223,808 | +0.09(+0.27%) |
Mar 13, 2019 | 31.94 | 32.57 | 31.90 | 32.48 | 13,320,213 | +1.02(+3.23%) |
Mar 12, 2019 | 31.22 | 31.58 | 31.22 | 31.47 | 6,240,526 | +0.10(+0.31%) |
Mar 11, 2019 | 31.26 | 31.42 | 31.26 | 31.37 | 7,583,993 | +0.06(+0.19%) |
Mar 08, 2019 | 31.15 | 31.33 | 31.01 | 31.31 | 6,303,269 | -0.28(-0.89%) |
Mar 07, 2019 | 31.68 | 31.70 | 31.49 | 31.59 | 5,087,476 | -0.05(-0.16%) |
Mar 06, 2019 | 31.67 | 31.71 | 31.52 | 31.64 | 4,951,022 | -0.03(-0.09%) |
Mar 05, 2019 | 31.58 | 31.69 | 31.55 | 31.67 | 4,503,471 | +0.07(+0.23%) |
Mar 04, 2019 | 31.58 | 31.68 | 31.35 | 31.60 | 5,645,457 | +0.04(+0.14%) |