Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.10 | 32.11 | 31.25 | 31.50 | 9,631,636 | -1.17(-3.57%) |
May 30, 2019 | 32.84 | 33.12 | 32.37 | 32.67 | 4,498,680 | -0.18(-0.56%) |
May 29, 2019 | 32.86 | 32.87 | 32.32 | 32.85 | 6,202,686 | -0.34(-1.03%) |
May 28, 2019 | 33.81 | 33.88 | 33.15 | 33.19 | 4,568,089 | -0.64(-1.89%) |
May 24, 2019 | 34.13 | 34.25 | 33.58 | 33.83 | 6,199,704 | -0.42(-1.22%) |
May 23, 2019 | 34.18 | 34.25 | 33.83 | 34.25 | 3,931,130 | -0.46(-1.32%) |
May 22, 2019 | 34.62 | 35.06 | 34.57 | 34.71 | 4,788,962 | -0.08(-0.24%) |
May 21, 2019 | 33.96 | 34.82 | 33.96 | 34.79 | 6,412,019 | +0.99(+2.93%) |
May 20, 2019 | 33.73 | 34.13 | 33.69 | 33.80 | 4,184,522 | -0.03(-0.10%) |
May 17, 2019 | 33.56 | 34.09 | 33.51 | 33.83 | 5,140,989 | +0.21(+0.62%) |
May 16, 2019 | 33.09 | 33.75 | 33.09 | 33.63 | 6,589,765 | +0.68(+2.07%) |
May 15, 2019 | 32.43 | 33.09 | 32.34 | 32.94 | 3,922,701 | +0.16(+0.48%) |
May 14, 2019 | 32.28 | 32.83 | 32.28 | 32.79 | 3,484,794 | +0.49(+1.52%) |
May 13, 2019 | 32.46 | 32.81 | 32.02 | 32.29 | 5,755,569 | -0.84(-2.54%) |
May 10, 2019 | 32.54 | 33.15 | 32.54 | 33.14 | 4,809,270 | +0.27(+0.81%) |
May 09, 2019 | 32.18 | 32.99 | 31.99 | 32.87 | 3,960,689 | +0.33(+1.02%) |
May 08, 2019 | 32.39 | 32.87 | 32.36 | 32.54 | 3,508,520 | +0.20(+0.62%) |
May 07, 2019 | 32.24 | 32.81 | 31.75 | 32.34 | 6,457,713 | -0.22(-0.66%) |
May 06, 2019 | 32.63 | 33.07 | 32.48 | 32.55 | 5,032,153 | -0.79(-2.37%) |
May 03, 2019 | 32.86 | 33.35 | 32.79 | 33.34 | 4,843,631 | +0.41(+1.24%) |
May 02, 2019 | 33.17 | 33.21 | 32.62 | 32.94 | 5,618,003 | -0.23(-0.70%) |
May 01, 2019 | 33.05 | 33.53 | 33.05 | 33.17 | 5,923,131 | +0.32(+0.99%) |
Apr 30, 2019 | 33.70 | 33.92 | 32.84 | 32.84 | 4,986,705 | -0.87(-2.59%) |
Apr 29, 2019 | 33.30 | 33.78 | 33.28 | 33.72 | 4,100,541 | +0.27(+0.80%) |
Apr 26, 2019 | 33.15 | 33.76 | 33.08 | 33.45 | 4,929,174 | +0.04(+0.12%) |
Apr 25, 2019 | 33.29 | 33.92 | 32.83 | 33.41 | 6,799,403 | +0.17(+0.53%) |
Apr 24, 2019 | 33.13 | 33.61 | 32.98 | 33.23 | 6,633,646 | +0.11(+0.33%) |
Apr 23, 2019 | 33.19 | 33.33 | 32.65 | 33.13 | 7,623,986 | +0.65(+2.00%) |
Apr 22, 2019 | 32.40 | 33.52 | 32.04 | 32.48 | 12,406,559 | +0.33(+1.04%) |
Apr 18, 2019 | 32.44 | 32.75 | 31.59 | 32.14 | 33,786,236 | +2.24(+7.49%) |
Apr 17, 2019 | 30.03 | 30.03 | 29.63 | 29.91 | 3,917,125 | +0.12(+0.39%) |
Apr 16, 2019 | 29.59 | 30.17 | 29.57 | 29.79 | 4,047,765 | +0.21(+0.70%) |
Apr 15, 2019 | 29.53 | 29.76 | 29.37 | 29.58 | 2,618,015 | +0.01(+0.03%) |
Apr 12, 2019 | 29.23 | 29.67 | 29.23 | 29.57 | 3,682,914 | +0.55(+1.89%) |
Apr 11, 2019 | 28.98 | 29.26 | 28.82 | 29.02 | 1,829,177 | +0.09(+0.32%) |
Apr 10, 2019 | 28.64 | 28.94 | 28.47 | 28.93 | 2,381,484 | +0.26(+0.90%) |
Apr 09, 2019 | 28.75 | 28.84 | 28.47 | 28.67 | 1,643,380 | -0.32(-1.09%) |
Apr 08, 2019 | 28.81 | 29.00 | 28.69 | 28.99 | 2,922,597 | +0.02(+0.06%) |
Apr 05, 2019 | 28.94 | 29.22 | 28.86 | 28.97 | 2,979,347 | +0.07(+0.26%) |
Apr 04, 2019 | 28.83 | 29.16 | 28.80 | 28.90 | 2,802,778 | -0.08(-0.29%) |
Apr 03, 2019 | 28.99 | 29.36 | 28.86 | 28.98 | 2,811,919 | +0.16(+0.55%) |
Apr 02, 2019 | 29.36 | 29.45 | 28.66 | 28.82 | 3,672,673 | -0.64(-2.18%) |
Apr 01, 2019 | 29.30 | 29.55 | 29.28 | 29.46 | 2,462,580 | +0.36(+1.23%) |
Mar 29, 2019 | 28.97 | 29.17 | 28.79 | 29.11 | 1,642,137 | +0.30(+1.04%) |
Mar 28, 2019 | 28.56 | 29.02 | 28.51 | 28.81 | 1,963,884 | +0.17(+0.58%) |
Mar 27, 2019 | 28.92 | 29.42 | 28.58 | 28.64 | 2,950,770 | -0.08(-0.29%) |
Mar 26, 2019 | 28.70 | 28.85 | 28.42 | 28.72 | 2,001,403 | +0.31(+1.08%) |
Mar 25, 2019 | 28.55 | 28.62 | 27.97 | 28.42 | 2,653,332 | -0.15(-0.52%) |
Mar 22, 2019 | 29.03 | 29.15 | 28.09 | 28.57 | 3,474,343 | -0.77(-2.64%) |
Mar 21, 2019 | 28.84 | 29.62 | 28.80 | 29.34 | 2,748,047 | +0.36(+1.23%) |
Mar 20, 2019 | 29.13 | 29.33 | 28.97 | 28.98 | 1,569,467 | -0.20(-0.68%) |
Mar 19, 2019 | 29.71 | 29.96 | 29.01 | 29.18 | 3,205,811 | -0.34(-1.16%) |
Mar 18, 2019 | 29.13 | 29.63 | 29.10 | 29.52 | 3,144,793 | +0.49(+1.69%) |
Mar 15, 2019 | 28.66 | 29.13 | 28.65 | 29.03 | 3,336,897 | +0.37(+1.31%) |
Mar 14, 2019 | 28.46 | 28.72 | 28.41 | 28.66 | 1,822,201 | +0.17(+0.61%) |
Mar 13, 2019 | 28.13 | 28.62 | 28.13 | 28.48 | 3,112,352 | +0.49(+1.75%) |
Mar 12, 2019 | 28.02 | 28.22 | 27.92 | 27.99 | 1,719,491 | +0.12(+0.42%) |
Mar 11, 2019 | 27.66 | 28.01 | 27.51 | 27.87 | 2,346,004 | +0.46(+1.67%) |
Mar 08, 2019 | 27.31 | 27.48 | 27.00 | 27.42 | 3,291,963 | -0.24(-0.87%) |
Mar 07, 2019 | 27.97 | 27.97 | 27.36 | 27.66 | 5,204,957 | -0.41(-1.45%) |
Mar 06, 2019 | 27.78 | 28.17 | 27.68 | 28.07 | 2,591,014 | +0.21(+0.75%) |
Mar 05, 2019 | 27.87 | 28.09 | 27.76 | 27.86 | 1,684,179 | -0.19(-0.68%) |
Mar 04, 2019 | 28.07 | 28.26 | 27.61 | 28.05 | 2,429,606 | +0.13(+0.48%) |