Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.29 | 31.45 | 31.12 | 31.28 | 1,321,117 | -0.38(-1.19%) |
May 30, 2019 | 31.81 | 31.99 | 31.47 | 31.66 | 1,582,801 | -0.05(-0.15%) |
May 29, 2019 | 31.78 | 31.83 | 31.51 | 31.71 | 1,436,283 | -0.28(-0.86%) |
May 28, 2019 | 32.28 | 32.40 | 31.98 | 31.98 | 567,441 | -0.24(-0.75%) |
May 24, 2019 | 32.15 | 32.29 | 32.05 | 32.22 | 529,390 | +0.26(+0.80%) |
May 23, 2019 | 32.28 | 32.28 | 31.80 | 31.97 | 845,663 | -0.61(-1.87%) |
May 22, 2019 | 32.72 | 32.80 | 32.49 | 32.58 | 650,131 | -0.29(-0.88%) |
May 21, 2019 | 32.62 | 32.90 | 32.62 | 32.87 | 579,268 | +0.41(+1.28%) |
May 20, 2019 | 32.48 | 32.65 | 32.36 | 32.45 | 840,416 | -0.23(-0.70%) |
May 17, 2019 | 32.86 | 33.16 | 32.64 | 32.68 | 651,656 | -0.45(-1.35%) |
May 16, 2019 | 32.97 | 33.33 | 32.97 | 33.13 | 738,403 | +0.25(+0.75%) |
May 15, 2019 | 32.50 | 32.93 | 32.47 | 32.88 | 898,696 | +0.12(+0.37%) |
May 14, 2019 | 32.43 | 32.89 | 32.37 | 32.76 | 956,470 | +0.41(+1.25%) |
May 13, 2019 | 32.79 | 32.85 | 32.25 | 32.35 | 1,249,769 | -1.04(-3.13%) |
May 10, 2019 | 33.19 | 33.46 | 32.79 | 33.40 | 1,579,377 | +0.05(+0.14%) |
May 09, 2019 | 33.13 | 33.43 | 32.82 | 33.35 | 1,154,177 | -0.07(-0.22%) |
May 08, 2019 | 33.51 | 33.71 | 33.43 | 33.43 | 723,710 | -0.17(-0.50%) |
May 07, 2019 | 33.95 | 34.05 | 33.34 | 33.59 | 1,158,396 | -0.65(-1.91%) |
May 06, 2019 | 33.70 | 34.33 | 33.68 | 34.25 | 886,903 | +0.03(+0.08%) |
May 03, 2019 | 33.76 | 34.24 | 33.76 | 34.22 | 1,528,540 | +0.62(+1.86%) |
May 02, 2019 | 33.43 | 33.72 | 33.24 | 33.59 | 806,405 | +0.11(+0.33%) |
May 01, 2019 | 33.90 | 33.90 | 33.47 | 33.48 | 799,238 | -0.30(-0.90%) |
Apr 30, 2019 | 33.94 | 33.94 | 33.52 | 33.79 | 636,287 | -0.14(-0.40%) |
Apr 29, 2019 | 33.86 | 34.05 | 33.84 | 33.92 | 629,595 | +0.13(+0.39%) |
Apr 26, 2019 | 33.51 | 33.84 | 33.40 | 33.79 | 534,967 | +0.32(+0.95%) |
Apr 25, 2019 | 33.64 | 33.64 | 33.26 | 33.47 | 814,882 | -0.30(-0.88%) |
Apr 24, 2019 | 33.69 | 33.88 | 33.65 | 33.77 | 793,000 | +0.11(+0.32%) |
Apr 23, 2019 | 33.23 | 33.74 | 33.22 | 33.66 | 829,438 | +0.48(+1.43%) |
Apr 22, 2019 | 33.18 | 33.27 | 33.04 | 33.19 | 831,293 | -0.07(-0.21%) |
Apr 18, 2019 | 33.30 | 33.36 | 33.04 | 33.26 | 787,007 | -0.06(-0.17%) |
Apr 17, 2019 | 33.73 | 33.75 | 33.16 | 33.31 | 660,159 | -0.30(-0.89%) |
Apr 16, 2019 | 33.65 | 33.69 | 33.52 | 33.61 | 620,221 | +0.07(+0.19%) |
Apr 15, 2019 | 33.68 | 33.71 | 33.44 | 33.55 | 665,333 | -0.11(-0.32%) |
Apr 12, 2019 | 33.68 | 33.71 | 33.49 | 33.65 | 733,382 | +0.18(+0.53%) |
Apr 11, 2019 | 33.52 | 33.56 | 33.39 | 33.48 | 799,360 | -0.01(-0.04%) |
Apr 10, 2019 | 33.13 | 33.50 | 33.12 | 33.49 | 642,010 | +0.41(+1.24%) |
Apr 09, 2019 | 33.33 | 33.36 | 33.03 | 33.08 | 1,025,778 | -0.38(-1.14%) |
Apr 08, 2019 | 33.41 | 33.47 | 33.26 | 33.46 | 1,250,001 | -0.04(-0.11%) |
Apr 05, 2019 | 33.31 | 33.52 | 33.31 | 33.50 | 599,961 | +0.27(+0.81%) |
Apr 04, 2019 | 33.12 | 33.24 | 33.04 | 33.23 | 600,474 | +0.13(+0.39%) |
Apr 03, 2019 | 33.20 | 33.30 | 33.02 | 33.10 | 803,798 | +0.16(+0.48%) |
Apr 02, 2019 | 33.03 | 33.03 | 32.77 | 32.94 | 683,628 | -0.07(-0.20%) |
Apr 01, 2019 | 32.85 | 33.01 | 32.77 | 33.01 | 1,360,654 | +0.41(+1.24%) |
Mar 29, 2019 | 32.70 | 32.77 | 32.44 | 32.60 | 1,025,319 | +0.13(+0.39%) |
Mar 28, 2019 | 32.29 | 32.53 | 32.15 | 32.48 | 847,574 | +0.26(+0.81%) |
Mar 27, 2019 | 32.32 | 32.42 | 31.87 | 32.21 | 867,645 | -0.12(-0.37%) |
Mar 26, 2019 | 32.24 | 32.52 | 32.12 | 32.34 | 951,078 | +0.33(+1.03%) |
Mar 25, 2019 | 31.86 | 32.20 | 31.65 | 32.00 | 1,294,871 | +0.11(+0.34%) |
Mar 22, 2019 | 32.81 | 32.87 | 31.89 | 31.90 | 1,128,065 | -1.11(-3.38%) |
Mar 21, 2019 | 32.48 | 33.14 | 32.46 | 33.01 | 957,521 | +0.42(+1.30%) |
Mar 20, 2019 | 32.84 | 32.99 | 32.41 | 32.59 | 1,082,237 | -0.27(-0.84%) |
Mar 19, 2019 | 33.18 | 33.18 | 32.78 | 32.86 | 1,176,127 | -0.18(-0.55%) |
Mar 18, 2019 | 32.88 | 33.15 | 32.80 | 33.04 | 858,540 | +0.21(+0.64%) |
Mar 15, 2019 | 32.81 | 33.05 | 32.75 | 32.83 | 664,851 | +0.07(+0.23%) |
Mar 14, 2019 | 32.84 | 32.88 | 32.72 | 32.76 | 636,666 | -0.09(-0.28%) |
Mar 13, 2019 | 32.84 | 33.01 | 32.83 | 32.85 | 703,878 | +0.12(+0.37%) |
Mar 12, 2019 | 32.71 | 32.82 | 32.61 | 32.73 | 898,427 | +0.06(+0.17%) |
Mar 11, 2019 | 32.24 | 32.68 | 32.22 | 32.68 | 1,039,547 | +0.53(+1.65%) |
Mar 08, 2019 | 31.97 | 32.17 | 31.95 | 32.15 | 2,205,063 | -0.06(-0.17%) |
Mar 07, 2019 | 32.47 | 32.47 | 32.12 | 32.20 | 1,656,087 | -0.27(-0.83%) |
Mar 06, 2019 | 33.04 | 33.05 | 32.45 | 32.47 | 2,390,286 | -0.60(-1.81%) |
Mar 05, 2019 | 33.22 | 33.25 | 33.01 | 33.07 | 793,491 | -0.13(-0.39%) |
Mar 04, 2019 | 33.54 | 33.58 | 32.92 | 33.20 | 1,161,512 | -0.27(-0.81%) |