Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.21 | 32.77 | 32.10 | 32.51 | 1,216,090 | +0.11(+0.35%) |
May 30, 2019 | 32.33 | 32.64 | 32.26 | 32.40 | 717,335 | +0.10(+0.30%) |
May 29, 2019 | 32.77 | 32.77 | 32.18 | 32.30 | 1,093,353 | -0.44(-1.36%) |
May 28, 2019 | 33.20 | 33.31 | 32.75 | 32.75 | 1,032,209 | -0.33(-1.00%) |
May 24, 2019 | 33.18 | 33.28 | 33.02 | 33.08 | 618,949 | +0.15(+0.44%) |
May 23, 2019 | 33.06 | 33.06 | 32.72 | 32.93 | 1,131,810 | -0.27(-0.83%) |
May 22, 2019 | 33.24 | 33.27 | 33.01 | 33.21 | 509,573 | +0.02(+0.05%) |
May 21, 2019 | 33.23 | 33.37 | 33.13 | 33.19 | 1,586,681 | +0.11(+0.34%) |
May 20, 2019 | 33.35 | 33.41 | 32.87 | 33.08 | 679,012 | -0.34(-1.01%) |
May 17, 2019 | 33.33 | 33.51 | 33.13 | 33.42 | 7,468,904 | -0.03(-0.10%) |
May 16, 2019 | 33.33 | 33.55 | 33.25 | 33.45 | 619,365 | +0.15(+0.44%) |
May 15, 2019 | 33.41 | 33.51 | 33.10 | 33.31 | 707,479 | -0.02(-0.05%) |
May 14, 2019 | 33.11 | 33.40 | 32.97 | 33.32 | 607,409 | +0.18(+0.54%) |
May 13, 2019 | 32.93 | 33.23 | 32.89 | 33.14 | 1,002,959 | -0.19(-0.56%) |
May 10, 2019 | 32.74 | 33.33 | 32.65 | 33.33 | 928,610 | +0.53(+1.62%) |
May 09, 2019 | 32.60 | 32.80 | 32.35 | 32.80 | 478,968 | +0.06(+0.17%) |
May 08, 2019 | 32.76 | 33.07 | 32.71 | 32.74 | 600,745 | +0.04(+0.12%) |
May 07, 2019 | 33.34 | 33.48 | 32.50 | 32.70 | 874,485 | -0.86(-2.55%) |
May 06, 2019 | 33.35 | 33.64 | 33.18 | 33.56 | 820,994 | +0.01(+0.02%) |
May 03, 2019 | 33.68 | 33.70 | 33.10 | 33.55 | 505,444 | +0.31(+0.95%) |
May 02, 2019 | 33.31 | 33.63 | 33.04 | 33.23 | 774,292 | -0.12(-0.36%) |
May 01, 2019 | 33.38 | 33.70 | 33.29 | 33.35 | 623,390 | +0.11(+0.34%) |
Apr 30, 2019 | 32.80 | 33.32 | 32.73 | 33.24 | 996,473 | +0.44(+1.33%) |
Apr 29, 2019 | 33.32 | 33.45 | 32.76 | 32.81 | 583,283 | -0.47(-1.41%) |
Apr 26, 2019 | 33.23 | 33.32 | 33.09 | 33.27 | 1,852,883 | +0.10(+0.29%) |
Apr 25, 2019 | 33.17 | 33.37 | 33.06 | 33.18 | 510,350 | -0.18(-0.53%) |
Apr 24, 2019 | 33.21 | 33.51 | 33.17 | 33.35 | 804,039 | +0.22(+0.66%) |
Apr 23, 2019 | 32.66 | 33.19 | 32.64 | 33.14 | 886,185 | +0.47(+1.43%) |
Apr 22, 2019 | 32.69 | 32.85 | 32.24 | 32.67 | 1,499,109 | -0.22(-0.66%) |
Apr 18, 2019 | 32.35 | 32.93 | 32.17 | 32.89 | 1,337,277 | +0.59(+1.82%) |
Apr 17, 2019 | 32.82 | 32.82 | 32.16 | 32.30 | 1,224,657 | -0.38(-1.16%) |
Apr 16, 2019 | 33.77 | 33.78 | 32.60 | 32.68 | 1,385,047 | -0.98(-2.90%) |
Apr 15, 2019 | 33.71 | 33.73 | 33.51 | 33.65 | 773,461 | -0.03(-0.10%) |
Apr 12, 2019 | 33.43 | 33.68 | 33.23 | 33.68 | 565,170 | +0.23(+0.68%) |
Apr 11, 2019 | 33.46 | 33.55 | 33.22 | 33.46 | 663,002 | +0.03(+0.10%) |
Apr 10, 2019 | 33.35 | 33.52 | 33.25 | 33.43 | 892,171 | +0.24(+0.73%) |
Apr 09, 2019 | 33.47 | 33.47 | 33.15 | 33.18 | 1,380,832 | -0.31(-0.92%) |
Apr 08, 2019 | 33.43 | 33.51 | 33.27 | 33.49 | 1,111,847 | -0.01(-0.02%) |
Apr 05, 2019 | 33.34 | 33.53 | 33.17 | 33.50 | 962,810 | +0.17(+0.51%) |
Apr 04, 2019 | 33.24 | 33.35 | 33.01 | 33.33 | 1,013,627 | +0.15(+0.46%) |
Apr 03, 2019 | 33.14 | 33.28 | 32.89 | 33.18 | 732,724 | +0.15(+0.44%) |
Apr 02, 2019 | 32.83 | 33.13 | 32.51 | 33.03 | 1,471,813 | +0.22(+0.66%) |
Apr 01, 2019 | 32.67 | 32.83 | 32.38 | 32.81 | 1,247,444 | +0.19(+0.59%) |
Mar 29, 2019 | 32.83 | 32.83 | 32.54 | 32.62 | 1,036,167 | -0.16(-0.49%) |
Mar 28, 2019 | 32.70 | 32.88 | 32.53 | 32.78 | 803,765 | +0.07(+0.22%) |
Mar 27, 2019 | 32.66 | 32.82 | 32.48 | 32.71 | 1,516,150 | +0.04(+0.12%) |
Mar 26, 2019 | 32.39 | 32.69 | 32.32 | 32.67 | 974,824 | +0.41(+1.27%) |
Mar 25, 2019 | 32.19 | 32.31 | 31.89 | 32.26 | 1,093,081 | +0.10(+0.30%) |
Mar 22, 2019 | 32.40 | 32.69 | 32.15 | 32.16 | 1,421,554 | -0.34(-1.04%) |
Mar 21, 2019 | 32.03 | 32.62 | 32.03 | 32.50 | 1,468,420 | +0.44(+1.38%) |
Mar 20, 2019 | 32.14 | 32.38 | 31.95 | 32.06 | 1,506,435 | -0.10(-0.30%) |
Mar 19, 2019 | 32.81 | 32.96 | 32.11 | 32.15 | 1,346,818 | -0.61(-1.86%) |
Mar 18, 2019 | 32.80 | 33.00 | 32.59 | 32.76 | 1,333,126 | -0.06(-0.17%) |
Mar 15, 2019 | 32.99 | 33.02 | 32.69 | 32.82 | 1,687,433 | -0.17(-0.51%) |
Mar 14, 2019 | 33.00 | 33.00 | 32.64 | 32.99 | 1,103,546 | +0.03(+0.10%) |
Mar 13, 2019 | 32.59 | 33.13 | 32.52 | 32.96 | 2,988,386 | +0.43(+1.31%) |
Mar 12, 2019 | 32.06 | 32.53 | 31.97 | 32.53 | 2,209,553 | +0.53(+1.65%) |
Mar 11, 2019 | 31.57 | 32.01 | 31.56 | 32.00 | 1,011,526 | +0.49(+1.55%) |
Mar 08, 2019 | 31.30 | 31.55 | 31.30 | 31.51 | 1,175,379 | +0.12(+0.38%) |
Mar 07, 2019 | 31.16 | 31.75 | 31.16 | 31.39 | 1,826,177 | +0.29(+0.93%) |
Mar 06, 2019 | 31.36 | 31.39 | 31.10 | 31.10 | 651,823 | -0.18(-0.59%) |
Mar 05, 2019 | 31.16 | 31.43 | 31.06 | 31.29 | 605,747 | +0.10(+0.33%) |
Mar 04, 2019 | 31.14 | 31.23 | 30.78 | 31.18 | 754,878 | +0.15(+0.49%) |