Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.90 | 33.92 | 33.69 | 33.89 | 724,314 | -0.33(-0.96%) |
May 30, 2019 | 34.14 | 34.29 | 33.99 | 34.21 | 1,007,595 | +0.00(+0.00%) |
May 29, 2019 | 34.13 | 34.25 | 34.01 | 34.21 | 1,123,581 | -0.46(-1.33%) |
May 28, 2019 | 34.91 | 35.04 | 34.59 | 34.68 | 1,438,617 | -0.76(-2.15%) |
May 24, 2019 | 35.21 | 35.76 | 35.18 | 35.44 | 1,424,768 | +0.14(+0.40%) |
May 23, 2019 | 35.02 | 35.34 | 34.98 | 35.30 | 908,085 | +0.02(+0.05%) |
May 22, 2019 | 34.56 | 35.36 | 34.54 | 35.28 | 1,715,905 | +0.76(+2.21%) |
May 21, 2019 | 34.42 | 34.60 | 34.37 | 34.52 | 608,257 | -0.21(-0.60%) |
May 20, 2019 | 34.66 | 34.88 | 34.58 | 34.73 | 910,427 | -0.39(-1.12%) |
May 17, 2019 | 34.94 | 35.25 | 34.94 | 35.12 | 1,678,892 | +0.20(+0.58%) |
May 16, 2019 | 34.95 | 35.21 | 34.88 | 34.92 | 453,421 | +0.23(+0.68%) |
May 15, 2019 | 34.42 | 34.76 | 34.37 | 34.68 | 424,873 | +0.28(+0.80%) |
May 14, 2019 | 34.33 | 34.62 | 34.32 | 34.41 | 735,245 | +0.00(+0.00%) |
May 13, 2019 | 34.12 | 34.44 | 34.08 | 34.41 | 1,194,262 | -0.03(-0.10%) |
May 10, 2019 | 34.47 | 34.54 | 34.26 | 34.44 | 1,758,232 | -0.23(-0.65%) |
May 09, 2019 | 34.36 | 34.73 | 34.36 | 34.67 | 919,774 | +0.19(+0.56%) |
May 08, 2019 | 34.53 | 34.72 | 34.43 | 34.47 | 837,644 | +0.01(+0.02%) |
May 07, 2019 | 34.72 | 34.82 | 34.09 | 34.47 | 1,297,510 | -0.48(-1.36%) |
May 06, 2019 | 34.19 | 35.00 | 34.16 | 34.94 | 1,908,170 | -0.22(-0.62%) |
May 03, 2019 | 35.02 | 35.19 | 34.87 | 35.16 | 654,850 | +0.26(+0.74%) |
May 02, 2019 | 34.89 | 34.95 | 34.66 | 34.90 | 1,498,059 | -0.04(-0.12%) |
May 01, 2019 | 34.96 | 35.28 | 34.92 | 34.94 | 899,379 | -0.26(-0.73%) |
Apr 30, 2019 | 34.89 | 35.22 | 34.63 | 35.20 | 3,359,739 | +0.31(+0.88%) |
Apr 29, 2019 | 34.69 | 34.98 | 34.69 | 34.89 | 3,475,278 | +0.59(+1.71%) |
Apr 26, 2019 | 34.30 | 34.36 | 33.91 | 34.31 | 2,213,024 | +1.13(+3.42%) |
Apr 25, 2019 | 33.08 | 33.23 | 32.73 | 33.17 | 2,544,967 | -0.22(-0.65%) |
Apr 24, 2019 | 33.43 | 33.54 | 33.34 | 33.39 | 660,483 | -0.19(-0.55%) |
Apr 23, 2019 | 33.32 | 33.64 | 33.29 | 33.57 | 1,237,124 | +0.29(+0.87%) |
Apr 22, 2019 | 33.14 | 33.38 | 33.13 | 33.28 | 750,566 | +0.03(+0.10%) |
Apr 18, 2019 | 33.20 | 33.38 | 32.82 | 33.25 | 1,957,470 | +0.18(+0.54%) |
Apr 17, 2019 | 33.52 | 33.54 | 32.91 | 33.07 | 1,337,745 | -0.53(-1.58%) |
Apr 16, 2019 | 34.22 | 34.23 | 33.56 | 33.61 | 1,473,335 | -0.71(-2.06%) |
Apr 15, 2019 | 34.17 | 34.33 | 34.06 | 34.31 | 1,672,378 | +0.02(+0.05%) |
Apr 12, 2019 | 34.40 | 34.49 | 34.18 | 34.30 | 1,508,603 | -0.56(-1.59%) |
Apr 11, 2019 | 35.09 | 35.11 | 34.69 | 34.85 | 655,511 | -0.43(-1.21%) |
Apr 10, 2019 | 35.39 | 35.50 | 35.28 | 35.28 | 1,700,416 | -0.17(-0.48%) |
Apr 09, 2019 | 35.50 | 35.61 | 35.43 | 35.45 | 536,041 | -0.15(-0.43%) |
Apr 08, 2019 | 35.86 | 35.87 | 35.53 | 35.60 | 544,513 | +0.19(+0.55%) |
Apr 05, 2019 | 35.42 | 35.57 | 35.36 | 35.41 | 787,535 | -0.12(-0.34%) |
Apr 04, 2019 | 35.48 | 35.61 | 35.33 | 35.53 | 1,129,488 | +0.02(+0.07%) |
Apr 03, 2019 | 35.28 | 35.63 | 35.22 | 35.50 | 781,118 | -0.03(-0.09%) |
Apr 02, 2019 | 35.70 | 35.77 | 35.50 | 35.54 | 1,241,625 | -0.12(-0.34%) |
Apr 01, 2019 | 35.85 | 35.87 | 35.59 | 35.66 | 516,208 | +0.02(+0.05%) |
Mar 29, 2019 | 35.43 | 35.74 | 35.38 | 35.64 | 1,603,768 | +0.02(+0.05%) |
Mar 28, 2019 | 35.61 | 35.71 | 35.52 | 35.63 | 740,659 | +0.38(+1.07%) |
Mar 27, 2019 | 35.30 | 35.45 | 35.06 | 35.25 | 819,625 | -0.32(-0.91%) |
Mar 26, 2019 | 35.72 | 35.83 | 35.53 | 35.57 | 873,192 | +0.19(+0.55%) |
Mar 25, 2019 | 35.54 | 35.60 | 35.33 | 35.38 | 807,933 | -0.25(-0.70%) |
Mar 22, 2019 | 35.83 | 35.96 | 35.52 | 35.63 | 3,415,012 | -0.94(-2.58%) |
Mar 21, 2019 | 36.28 | 36.62 | 36.28 | 36.57 | 1,124,568 | +0.02(+0.04%) |
Mar 20, 2019 | 36.35 | 36.67 | 36.25 | 36.55 | 1,915,219 | +0.22(+0.60%) |
Mar 19, 2019 | 36.22 | 36.37 | 36.14 | 36.33 | 1,242,080 | +0.19(+0.51%) |
Mar 18, 2019 | 36.07 | 36.21 | 36.05 | 36.15 | 1,014,069 | -0.14(-0.40%) |
Mar 15, 2019 | 36.04 | 36.34 | 35.91 | 36.29 | 1,522,766 | +0.61(+1.71%) |
Mar 14, 2019 | 35.56 | 35.72 | 35.36 | 35.68 | 1,371,210 | +0.19(+0.54%) |
Mar 13, 2019 | 35.24 | 35.56 | 35.23 | 35.49 | 1,986,107 | +0.43(+1.24%) |
Mar 12, 2019 | 34.98 | 35.19 | 34.98 | 35.05 | 699,066 | +0.06(+0.16%) |
Mar 11, 2019 | 34.78 | 35.03 | 34.69 | 35.00 | 1,396,418 | +0.46(+1.33%) |
Mar 08, 2019 | 34.99 | 35.03 | 34.51 | 34.54 | 2,027,663 | -0.04(-0.12%) |
Mar 07, 2019 | 34.70 | 34.84 | 34.53 | 34.58 | 2,536,575 | -0.28(-0.81%) |
Mar 06, 2019 | 35.13 | 35.16 | 34.76 | 34.86 | 2,057,653 | +0.15(+0.44%) |
Mar 05, 2019 | 34.71 | 34.87 | 34.63 | 34.71 | 2,294,371 | +0.50(+1.46%) |
Mar 04, 2019 | 34.40 | 34.42 | 34.06 | 34.21 | 1,246,089 | +0.28(+0.83%) |