Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.60 | 31.02 | 30.31 | 30.55 | 2,454,981 | -0.36(-1.18%) |
May 30, 2019 | 30.52 | 31.26 | 30.36 | 30.91 | 2,980,374 | +0.50(+1.64%) |
May 29, 2019 | 32.00 | 32.06 | 30.41 | 30.42 | 3,690,188 | -1.77(-5.49%) |
May 28, 2019 | 32.59 | 32.89 | 32.15 | 32.18 | 1,434,596 | -0.41(-1.27%) |
May 24, 2019 | 32.82 | 32.97 | 32.57 | 32.59 | 832,423 | -0.07(-0.21%) |
May 23, 2019 | 32.95 | 32.95 | 32.28 | 32.66 | 1,020,989 | -0.56(-1.68%) |
May 22, 2019 | 33.08 | 33.44 | 33.08 | 33.22 | 1,197,646 | +0.00(+0.00%) |
May 21, 2019 | 33.12 | 33.30 | 32.85 | 33.22 | 1,074,319 | -0.11(-0.32%) |
May 20, 2019 | 33.00 | 33.48 | 32.91 | 33.32 | 1,150,156 | +0.27(+0.81%) |
May 17, 2019 | 32.45 | 33.31 | 32.45 | 33.06 | 1,717,758 | +0.26(+0.79%) |
May 16, 2019 | 32.50 | 33.07 | 32.31 | 32.80 | 1,478,406 | +0.36(+1.12%) |
May 15, 2019 | 31.59 | 32.47 | 31.49 | 32.43 | 1,864,153 | +0.49(+1.53%) |
May 14, 2019 | 31.53 | 32.15 | 31.38 | 31.94 | 1,830,125 | +0.58(+1.84%) |
May 13, 2019 | 31.87 | 32.12 | 31.04 | 31.37 | 1,729,915 | -1.01(-3.11%) |
May 10, 2019 | 33.32 | 33.43 | 31.63 | 32.37 | 2,174,903 | -1.04(-3.10%) |
May 09, 2019 | 32.85 | 33.44 | 32.68 | 33.41 | 2,020,058 | +0.48(+1.46%) |
May 08, 2019 | 31.84 | 33.00 | 30.98 | 32.93 | 5,295,814 | +1.39(+4.41%) |
May 07, 2019 | 32.73 | 32.84 | 31.39 | 31.54 | 2,545,863 | -1.43(-4.34%) |
May 06, 2019 | 31.84 | 33.20 | 31.75 | 32.97 | 2,693,741 | +0.69(+2.14%) |
May 03, 2019 | 31.77 | 32.31 | 31.58 | 32.28 | 1,307,275 | +0.72(+2.28%) |
May 02, 2019 | 31.92 | 31.99 | 30.95 | 31.56 | 2,088,733 | -0.36(-1.11%) |
May 01, 2019 | 31.82 | 32.18 | 31.75 | 31.91 | 978,160 | +0.09(+0.27%) |
Apr 30, 2019 | 31.95 | 32.06 | 31.68 | 31.83 | 2,096,845 | +0.00(+0.00%) |
Apr 29, 2019 | 31.84 | 31.97 | 31.58 | 31.83 | 1,497,060 | +0.07(+0.21%) |
Apr 26, 2019 | 31.36 | 32.06 | 31.27 | 31.76 | 1,985,233 | +0.53(+1.69%) |
Apr 25, 2019 | 31.64 | 31.89 | 30.96 | 31.23 | 1,808,876 | -0.55(-1.72%) |
Apr 24, 2019 | 31.78 | 32.05 | 31.46 | 31.78 | 1,799,917 | +0.08(+0.24%) |
Apr 23, 2019 | 31.64 | 32.03 | 31.64 | 31.70 | 2,050,921 | +0.08(+0.24%) |
Apr 22, 2019 | 32.20 | 32.35 | 31.49 | 31.63 | 2,086,512 | -0.67(-2.08%) |
Apr 18, 2019 | 32.51 | 32.62 | 32.22 | 32.30 | 920,227 | -0.23(-0.71%) |
Apr 17, 2019 | 32.78 | 32.79 | 32.36 | 32.53 | 1,232,295 | -0.07(-0.21%) |
Apr 16, 2019 | 32.46 | 32.78 | 32.23 | 32.59 | 1,695,205 | +0.25(+0.77%) |
Apr 15, 2019 | 32.59 | 32.78 | 32.32 | 32.35 | 1,133,209 | -0.31(-0.94%) |
Apr 12, 2019 | 32.72 | 32.94 | 32.53 | 32.65 | 1,226,136 | +0.11(+0.32%) |
Apr 11, 2019 | 32.52 | 32.63 | 32.24 | 32.55 | 1,298,859 | +0.10(+0.30%) |
Apr 10, 2019 | 32.06 | 32.53 | 31.92 | 32.45 | 1,543,809 | +0.52(+1.62%) |
Apr 09, 2019 | 32.08 | 32.32 | 31.86 | 31.93 | 1,337,000 | -0.30(-0.92%) |
Apr 08, 2019 | 32.15 | 32.35 | 31.82 | 32.23 | 1,619,225 | +0.01(+0.03%) |
Apr 05, 2019 | 32.20 | 32.48 | 32.12 | 32.22 | 1,757,962 | +0.00(+0.00%) |
Apr 04, 2019 | 32.18 | 32.59 | 32.02 | 32.22 | 2,422,485 | +0.11(+0.33%) |
Apr 03, 2019 | 32.43 | 32.51 | 32.02 | 32.12 | 1,238,783 | -0.06(-0.18%) |
Apr 02, 2019 | 32.13 | 32.23 | 31.75 | 32.17 | 1,397,347 | +0.04(+0.12%) |
Apr 01, 2019 | 31.74 | 32.16 | 31.60 | 32.13 | 1,360,457 | +0.64(+2.04%) |
Mar 29, 2019 | 31.70 | 31.77 | 31.20 | 31.49 | 2,071,857 | +0.05(+0.15%) |
Mar 28, 2019 | 31.49 | 31.60 | 30.91 | 31.44 | 2,099,930 | +0.06(+0.18%) |
Mar 27, 2019 | 31.33 | 31.62 | 30.94 | 31.39 | 1,838,324 | +0.12(+0.40%) |
Mar 26, 2019 | 31.51 | 31.80 | 30.97 | 31.26 | 1,903,844 | +0.03(+0.09%) |
Mar 25, 2019 | 31.23 | 31.67 | 31.07 | 31.23 | 2,635,973 | -0.02(-0.06%) |
Mar 22, 2019 | 32.15 | 32.27 | 31.19 | 31.25 | 2,183,472 | -1.07(-3.32%) |
Mar 21, 2019 | 32.02 | 32.43 | 32.02 | 32.33 | 2,134,353 | +0.35(+1.11%) |
Mar 20, 2019 | 32.58 | 32.58 | 31.66 | 31.97 | 2,056,459 | -0.60(-1.85%) |
Mar 19, 2019 | 32.91 | 32.98 | 32.45 | 32.58 | 1,844,464 | -0.13(-0.41%) |
Mar 18, 2019 | 32.83 | 33.41 | 32.67 | 32.71 | 2,086,299 | -0.12(-0.38%) |
Mar 15, 2019 | 32.83 | 32.97 | 32.57 | 32.83 | 2,325,441 | +0.07(+0.20%) |
Mar 14, 2019 | 33.12 | 33.25 | 32.67 | 32.77 | 1,163,770 | -0.30(-0.90%) |
Mar 13, 2019 | 32.93 | 33.17 | 32.85 | 33.06 | 1,892,519 | +0.28(+0.85%) |
Mar 12, 2019 | 32.53 | 32.93 | 32.34 | 32.79 | 1,669,226 | +0.21(+0.65%) |
Mar 11, 2019 | 32.09 | 32.67 | 31.87 | 32.58 | 1,723,151 | +0.61(+1.92%) |
Mar 08, 2019 | 31.73 | 32.12 | 31.55 | 31.96 | 1,508,465 | +0.09(+0.27%) |
Mar 07, 2019 | 31.97 | 32.23 | 31.86 | 31.88 | 1,288,772 | -0.12(-0.39%) |
Mar 06, 2019 | 32.28 | 32.28 | 31.85 | 32.00 | 2,058,357 | -0.23(-0.71%) |
Mar 05, 2019 | 31.86 | 32.35 | 31.82 | 32.23 | 3,768,452 | +0.37(+1.17%) |
Mar 04, 2019 | 32.08 | 32.28 | 31.48 | 31.86 | 1,641,896 | -0.09(-0.27%) |