Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.82 | 33.84 | 33.61 | 33.81 | 725,976 | -0.33(-0.96%) |
May 30, 2019 | 34.06 | 34.21 | 33.91 | 34.14 | 1,009,906 | +0.00(+0.00%) |
May 29, 2019 | 34.05 | 34.17 | 33.93 | 34.14 | 1,126,158 | -0.46(-1.33%) |
May 28, 2019 | 34.83 | 34.96 | 34.51 | 34.60 | 1,441,917 | -0.76(-2.15%) |
May 24, 2019 | 35.13 | 35.68 | 35.10 | 35.36 | 1,428,036 | +0.14(+0.40%) |
May 23, 2019 | 34.94 | 35.26 | 34.90 | 35.21 | 910,168 | +0.02(+0.05%) |
May 22, 2019 | 34.48 | 35.28 | 34.46 | 35.20 | 1,719,841 | +0.76(+2.21%) |
May 21, 2019 | 34.34 | 34.52 | 34.29 | 34.44 | 609,652 | -0.21(-0.60%) |
May 20, 2019 | 34.58 | 34.80 | 34.50 | 34.65 | 912,515 | -0.39(-1.12%) |
May 17, 2019 | 34.86 | 35.16 | 34.85 | 35.04 | 1,682,743 | +0.20(+0.58%) |
May 16, 2019 | 34.87 | 35.13 | 34.80 | 34.84 | 454,461 | +0.23(+0.68%) |
May 15, 2019 | 34.34 | 34.68 | 34.29 | 34.60 | 425,848 | +0.28(+0.80%) |
May 14, 2019 | 34.25 | 34.55 | 34.24 | 34.33 | 736,932 | +0.00(+0.00%) |
May 13, 2019 | 34.04 | 34.36 | 34.00 | 34.33 | 1,197,002 | -0.03(-0.10%) |
May 10, 2019 | 34.40 | 34.46 | 34.18 | 34.36 | 1,762,265 | -0.23(-0.65%) |
May 09, 2019 | 34.28 | 34.65 | 34.28 | 34.59 | 921,884 | +0.19(+0.56%) |
May 08, 2019 | 34.45 | 34.64 | 34.35 | 34.40 | 839,566 | +0.01(+0.02%) |
May 07, 2019 | 34.64 | 34.74 | 34.01 | 34.39 | 1,300,486 | -0.47(-1.36%) |
May 06, 2019 | 34.11 | 34.92 | 34.08 | 34.86 | 1,912,547 | -0.22(-0.62%) |
May 03, 2019 | 34.94 | 35.11 | 34.79 | 35.08 | 656,352 | +0.26(+0.74%) |
May 02, 2019 | 34.81 | 34.87 | 34.58 | 34.82 | 1,501,496 | -0.04(-0.12%) |
May 01, 2019 | 34.88 | 35.20 | 34.84 | 34.86 | 901,442 | -0.26(-0.73%) |
Apr 30, 2019 | 34.81 | 35.14 | 34.55 | 35.12 | 3,367,446 | +0.31(+0.88%) |
Apr 29, 2019 | 34.61 | 34.90 | 34.61 | 34.81 | 3,483,250 | +0.59(+1.71%) |
Apr 26, 2019 | 34.22 | 34.28 | 33.83 | 34.23 | 2,218,101 | +1.13(+3.42%) |
Apr 25, 2019 | 33.01 | 33.16 | 32.66 | 33.09 | 2,550,805 | -0.22(-0.65%) |
Apr 24, 2019 | 33.35 | 33.46 | 33.26 | 33.31 | 661,998 | -0.18(-0.55%) |
Apr 23, 2019 | 33.25 | 33.57 | 33.21 | 33.50 | 1,239,962 | +0.29(+0.87%) |
Apr 22, 2019 | 33.06 | 33.30 | 33.05 | 33.21 | 752,287 | +0.03(+0.10%) |
Apr 18, 2019 | 33.13 | 33.30 | 32.74 | 33.17 | 1,961,960 | +0.18(+0.54%) |
Apr 17, 2019 | 33.44 | 33.46 | 32.83 | 33.00 | 1,340,813 | -0.53(-1.58%) |
Apr 16, 2019 | 34.14 | 34.15 | 33.49 | 33.53 | 1,476,715 | -0.71(-2.06%) |
Apr 15, 2019 | 34.09 | 34.25 | 33.98 | 34.24 | 1,676,214 | +0.02(+0.05%) |
Apr 12, 2019 | 34.32 | 34.41 | 34.10 | 34.22 | 1,512,064 | -0.55(-1.59%) |
Apr 11, 2019 | 35.01 | 35.03 | 34.61 | 34.77 | 657,015 | -0.43(-1.21%) |
Apr 10, 2019 | 35.31 | 35.42 | 35.20 | 35.20 | 1,704,316 | -0.17(-0.48%) |
Apr 09, 2019 | 35.42 | 35.53 | 35.35 | 35.37 | 537,271 | -0.15(-0.43%) |
Apr 08, 2019 | 35.78 | 35.78 | 35.45 | 35.52 | 545,762 | +0.19(+0.55%) |
Apr 05, 2019 | 35.34 | 35.49 | 35.28 | 35.33 | 789,341 | -0.12(-0.34%) |
Apr 04, 2019 | 35.40 | 35.53 | 35.25 | 35.45 | 1,132,079 | +0.02(+0.07%) |
Apr 03, 2019 | 35.20 | 35.54 | 35.13 | 35.42 | 782,910 | -0.03(-0.09%) |
Apr 02, 2019 | 35.62 | 35.69 | 35.42 | 35.46 | 1,244,473 | -0.12(-0.34%) |
Apr 01, 2019 | 35.77 | 35.78 | 35.51 | 35.58 | 517,392 | +0.02(+0.05%) |
Mar 29, 2019 | 35.35 | 35.66 | 35.30 | 35.56 | 1,607,447 | +0.02(+0.05%) |
Mar 28, 2019 | 35.53 | 35.63 | 35.44 | 35.54 | 742,358 | +0.38(+1.07%) |
Mar 27, 2019 | 35.21 | 35.37 | 34.98 | 35.17 | 821,505 | -0.32(-0.91%) |
Mar 26, 2019 | 35.64 | 35.74 | 35.45 | 35.49 | 875,195 | +0.19(+0.55%) |
Mar 25, 2019 | 35.46 | 35.52 | 35.25 | 35.30 | 809,786 | -0.25(-0.70%) |
Mar 22, 2019 | 35.75 | 35.87 | 35.44 | 35.54 | 3,422,846 | -0.94(-2.58%) |
Mar 21, 2019 | 36.19 | 36.53 | 36.19 | 36.48 | 1,127,148 | +0.02(+0.04%) |
Mar 20, 2019 | 36.27 | 36.59 | 36.16 | 36.47 | 1,919,613 | +0.22(+0.60%) |
Mar 19, 2019 | 36.14 | 36.29 | 36.06 | 36.25 | 1,244,929 | +0.18(+0.51%) |
Mar 18, 2019 | 35.99 | 36.13 | 35.97 | 36.07 | 1,016,395 | -0.14(-0.40%) |
Mar 15, 2019 | 35.95 | 36.26 | 35.83 | 36.21 | 1,526,259 | +0.61(+1.71%) |
Mar 14, 2019 | 35.48 | 35.64 | 35.28 | 35.60 | 1,374,356 | +0.19(+0.54%) |
Mar 13, 2019 | 35.16 | 35.48 | 35.15 | 35.41 | 1,990,663 | +0.43(+1.24%) |
Mar 12, 2019 | 34.90 | 35.11 | 34.90 | 34.97 | 700,669 | +0.06(+0.16%) |
Mar 11, 2019 | 34.70 | 34.95 | 34.61 | 34.92 | 1,399,621 | +0.46(+1.33%) |
Mar 08, 2019 | 34.91 | 34.95 | 34.43 | 34.46 | 2,032,315 | -0.04(-0.12%) |
Mar 07, 2019 | 34.62 | 34.77 | 34.45 | 34.50 | 2,542,393 | -0.28(-0.81%) |
Mar 06, 2019 | 35.05 | 35.08 | 34.68 | 34.78 | 2,062,373 | +0.15(+0.44%) |
Mar 05, 2019 | 34.63 | 34.79 | 34.55 | 34.63 | 2,299,634 | +0.50(+1.46%) |
Mar 04, 2019 | 34.32 | 34.34 | 33.98 | 34.13 | 1,248,948 | +0.28(+0.83%) |