Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.34 | 31.65 | 31.33 | 31.42 | 6,376,090 | -0.24(-0.76%) |
May 30, 2019 | 31.80 | 31.83 | 31.56 | 31.66 | 4,766,852 | -0.19(-0.58%) |
May 29, 2019 | 31.66 | 31.88 | 31.51 | 31.85 | 5,159,869 | -0.16(-0.51%) |
May 28, 2019 | 32.13 | 32.22 | 31.96 | 32.01 | 4,423,609 | -0.22(-0.67%) |
May 24, 2019 | 32.15 | 32.28 | 31.88 | 32.22 | 4,291,462 | +0.32(+1.02%) |
May 23, 2019 | 32.02 | 32.05 | 31.70 | 31.90 | 7,809,977 | -0.77(-2.36%) |
May 22, 2019 | 33.01 | 33.03 | 32.63 | 32.67 | 5,355,265 | -0.32(-0.96%) |
May 21, 2019 | 33.07 | 33.18 | 32.99 | 32.99 | 4,402,852 | +0.13(+0.40%) |
May 20, 2019 | 32.86 | 32.97 | 32.67 | 32.86 | 5,001,871 | +0.19(+0.57%) |
May 17, 2019 | 32.77 | 32.88 | 32.62 | 32.67 | 5,355,806 | +0.05(+0.14%) |
May 16, 2019 | 32.36 | 32.71 | 32.36 | 32.63 | 6,531,203 | +0.39(+1.22%) |
May 15, 2019 | 31.85 | 32.36 | 31.81 | 32.23 | 6,481,117 | +0.17(+0.53%) |
May 14, 2019 | 32.15 | 32.24 | 32.04 | 32.06 | 6,890,863 | +0.25(+0.78%) |
May 13, 2019 | 32.05 | 32.27 | 31.65 | 31.82 | 8,205,151 | -0.21(-0.65%) |
May 10, 2019 | 31.93 | 32.12 | 31.78 | 32.02 | 6,296,520 | -0.12(-0.36%) |
May 09, 2019 | 31.78 | 32.16 | 31.78 | 32.14 | 8,254,819 | -0.01(-0.04%) |
May 08, 2019 | 31.91 | 32.23 | 31.88 | 32.15 | 8,389,452 | +0.05(+0.14%) |
May 07, 2019 | 32.15 | 32.18 | 31.76 | 32.11 | 9,957,063 | -0.54(-1.65%) |
May 06, 2019 | 32.40 | 32.70 | 32.36 | 32.65 | 6,672,152 | -0.11(-0.35%) |
May 03, 2019 | 32.91 | 32.93 | 32.73 | 32.76 | 5,133,319 | +0.34(+1.06%) |
May 02, 2019 | 32.74 | 32.74 | 32.36 | 32.42 | 6,943,006 | -0.34(-1.04%) |
May 01, 2019 | 33.26 | 33.31 | 32.73 | 32.76 | 5,992,409 | -0.49(-1.49%) |
Apr 30, 2019 | 33.40 | 33.46 | 33.18 | 33.25 | 8,650,461 | +0.54(+1.65%) |
Apr 29, 2019 | 32.55 | 32.91 | 32.49 | 32.71 | 8,637,659 | -0.22(-0.67%) |
Apr 26, 2019 | 33.12 | 33.15 | 32.70 | 32.93 | 7,168,367 | -0.49(-1.48%) |
Apr 25, 2019 | 33.32 | 33.60 | 33.25 | 33.43 | 3,855,350 | -0.13(-0.39%) |
Apr 24, 2019 | 33.98 | 33.98 | 33.51 | 33.56 | 7,876,450 | -0.68(-1.98%) |
Apr 23, 2019 | 34.37 | 34.44 | 34.23 | 34.23 | 6,345,668 | -0.02(-0.04%) |
Apr 22, 2019 | 34.02 | 34.33 | 33.99 | 34.25 | 5,229,674 | +0.49(+1.46%) |
Apr 18, 2019 | 33.92 | 33.95 | 33.62 | 33.76 | 4,842,429 | -0.17(-0.52%) |
Apr 17, 2019 | 34.07 | 34.07 | 33.87 | 33.93 | 5,403,707 | +0.11(+0.31%) |
Apr 16, 2019 | 33.91 | 33.95 | 33.75 | 33.82 | 4,075,233 | -0.14(-0.43%) |
Apr 15, 2019 | 34.13 | 34.15 | 33.90 | 33.97 | 4,313,063 | +0.00(+0.00%) |
Apr 12, 2019 | 34.28 | 34.28 | 33.94 | 33.97 | 7,637,579 | -0.15(-0.45%) |
Apr 11, 2019 | 34.23 | 34.23 | 33.94 | 34.12 | 5,971,584 | -0.13(-0.38%) |
Apr 10, 2019 | 34.31 | 34.49 | 34.22 | 34.25 | 5,384,784 | +0.04(+0.11%) |
Apr 09, 2019 | 34.32 | 34.34 | 34.13 | 34.21 | 4,679,192 | -0.18(-0.53%) |
Apr 08, 2019 | 34.17 | 34.51 | 34.15 | 34.39 | 9,181,729 | +0.53(+1.57%) |
Apr 05, 2019 | 33.72 | 33.91 | 33.64 | 33.86 | 5,637,380 | +0.29(+0.86%) |
Apr 04, 2019 | 33.62 | 33.64 | 33.36 | 33.57 | 3,755,410 | -0.06(-0.18%) |
Apr 03, 2019 | 33.82 | 33.82 | 33.51 | 33.63 | 5,438,167 | +0.00(+0.00%) |
Apr 02, 2019 | 33.66 | 33.82 | 33.53 | 33.63 | 8,263,601 | +0.11(+0.32%) |
Apr 01, 2019 | 33.66 | 33.66 | 33.51 | 33.53 | 6,511,302 | +0.28(+0.85%) |
Mar 29, 2019 | 33.52 | 33.52 | 33.09 | 33.25 | 6,095,019 | +0.07(+0.21%) |
Mar 28, 2019 | 32.99 | 33.24 | 32.96 | 33.18 | 4,296,536 | +0.03(+0.09%) |
Mar 27, 2019 | 33.21 | 33.31 | 32.85 | 33.15 | 4,852,227 | -0.17(-0.52%) |
Mar 26, 2019 | 33.55 | 33.68 | 33.22 | 33.32 | 6,586,652 | +0.22(+0.67%) |
Mar 25, 2019 | 33.31 | 33.38 | 32.96 | 33.10 | 5,600,805 | -0.32(-0.96%) |
Mar 22, 2019 | 33.61 | 33.65 | 33.22 | 33.42 | 8,328,904 | -0.38(-1.13%) |
Mar 21, 2019 | 33.88 | 33.97 | 33.69 | 33.80 | 5,194,264 | -0.06(-0.18%) |
Mar 20, 2019 | 33.69 | 34.03 | 33.47 | 33.86 | 6,071,157 | +0.05(+0.13%) |
Mar 19, 2019 | 34.14 | 34.20 | 33.75 | 33.82 | 9,115,783 | +0.17(+0.52%) |
Mar 18, 2019 | 33.40 | 33.69 | 33.40 | 33.64 | 6,318,269 | +0.28(+0.84%) |
Mar 15, 2019 | 33.34 | 33.49 | 33.26 | 33.36 | 5,667,626 | -0.06(-0.18%) |
Mar 14, 2019 | 33.40 | 33.66 | 33.36 | 33.42 | 6,065,447 | +0.09(+0.27%) |
Mar 13, 2019 | 32.77 | 33.42 | 32.73 | 33.33 | 12,981,289 | +1.04(+3.23%) |
Mar 12, 2019 | 32.04 | 32.40 | 32.04 | 32.29 | 6,081,739 | +0.10(+0.31%) |
Mar 11, 2019 | 32.07 | 32.24 | 32.07 | 32.19 | 7,391,023 | +0.06(+0.19%) |
Mar 08, 2019 | 31.97 | 32.15 | 31.82 | 32.13 | 6,142,887 | -0.29(-0.89%) |
Mar 07, 2019 | 32.51 | 32.53 | 32.31 | 32.42 | 4,958,028 | -0.05(-0.16%) |
Mar 06, 2019 | 32.50 | 32.54 | 32.34 | 32.47 | 4,825,046 | -0.03(-0.09%) |
Mar 05, 2019 | 32.41 | 32.52 | 32.38 | 32.50 | 4,388,883 | +0.08(+0.23%) |
Mar 04, 2019 | 32.41 | 32.51 | 32.17 | 32.42 | 5,501,812 | +0.05(+0.14%) |