Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.98 | 32.17 | 31.96 | 32.14 | 2,413,900 | +0.10(+0.31%) |
May 30, 2019 | 32.15 | 32.20 | 32.01 | 32.04 | 1,163,517 | -0.12(-0.37%) |
May 29, 2019 | 32.11 | 32.16 | 31.99 | 32.16 | 1,318,605 | +0.01(+0.03%) |
May 28, 2019 | 32.17 | 32.23 | 32.08 | 32.15 | 634,580 | -0.03(-0.09%) |
May 24, 2019 | 32.20 | 32.32 | 32.10 | 32.18 | 528,300 | +0.00(+0.00%) |
May 23, 2019 | 32.10 | 32.20 | 32.10 | 32.18 | 781,293 | +0.04(+0.12%) |
May 22, 2019 | 32.13 | 32.17 | 32.11 | 32.14 | 513,316 | -0.05(-0.16%) |
May 21, 2019 | 32.16 | 32.19 | 32.10 | 32.19 | 932,451 | +0.07(+0.22%) |
May 20, 2019 | 32.10 | 32.16 | 32.08 | 32.12 | 378,216 | -0.01(-0.03%) |
May 17, 2019 | 32.06 | 32.17 | 32.05 | 32.13 | 749,500 | +0.02(+0.06%) |
May 16, 2019 | 32.15 | 32.22 | 32.10 | 32.11 | 1,081,466 | -0.04(-0.12%) |
May 15, 2019 | 32.20 | 32.22 | 32.10 | 32.15 | 673,032 | +0.03(+0.09%) |
May 14, 2019 | 32.15 | 32.18 | 32.11 | 32.12 | 939,667 | +0.01(+0.03%) |
May 13, 2019 | 32.31 | 32.35 | 32.10 | 32.11 | 1,704,405 | -0.26(-0.80%) |
May 10, 2019 | 32.32 | 32.39 | 32.30 | 32.37 | 951,100 | +0.04(+0.12%) |
May 09, 2019 | 32.28 | 32.35 | 32.27 | 32.33 | 2,082,890 | +0.02(+0.06%) |
May 08, 2019 | 32.32 | 32.35 | 32.26 | 32.31 | 1,759,671 | +0.01(+0.03%) |
May 07, 2019 | 32.32 | 32.35 | 32.26 | 32.30 | 1,717,287 | -0.05(-0.15%) |
May 06, 2019 | 32.43 | 32.45 | 32.30 | 32.35 | 1,546,910 | -0.20(-0.61%) |
May 03, 2019 | 32.31 | 32.60 | 32.26 | 32.55 | 2,538,900 | +0.26(+0.81%) |
May 02, 2019 | 32.17 | 32.35 | 32.13 | 32.29 | 2,220,434 | -0.01(-0.03%) |
May 01, 2019 | 32.34 | 32.35 | 32.23 | 32.30 | 1,519,319 | -0.04(-0.12%) |
Apr 30, 2019 | 32.29 | 32.38 | 32.27 | 32.34 | 2,823,995 | +0.09(+0.28%) |
Apr 29, 2019 | 32.38 | 32.40 | 32.20 | 32.25 | 1,240,661 | -0.13(-0.40%) |
Apr 26, 2019 | 32.29 | 32.44 | 32.15 | 32.38 | 855,500 | +0.18(+0.56%) |
Apr 25, 2019 | 32.35 | 32.40 | 32.20 | 32.20 | 4,201,880 | -0.11(-0.34%) |
Apr 24, 2019 | 32.46 | 32.57 | 32.31 | 32.31 | 2,097,941 | -0.17(-0.52%) |
Apr 23, 2019 | 32.58 | 32.70 | 32.33 | 32.48 | 1,452,664 | -0.25(-0.76%) |
Apr 22, 2019 | 32.79 | 32.82 | 32.41 | 32.73 | 714,004 | -0.10(-0.30%) |
Apr 18, 2019 | 32.67 | 33.01 | 32.50 | 32.83 | 1,427,400 | +0.13(+0.40%) |
Apr 17, 2019 | 32.35 | 32.70 | 32.33 | 32.70 | 2,044,724 | +0.28(+0.86%) |
Apr 16, 2019 | 32.24 | 32.45 | 32.16 | 32.42 | 9,644,462 | +0.43(+1.34%) |
Apr 15, 2019 | 32.27 | 32.99 | 31.96 | 31.99 | 17,219,400 | +4.85(+17.87%) |
Apr 12, 2019 | 26.88 | 27.16 | 26.68 | 27.14 | 226,700 | +0.31(+1.16%) |
Apr 11, 2019 | 26.54 | 26.96 | 25.88 | 26.83 | 435,347 | -0.87(-3.14%) |
Apr 10, 2019 | 27.57 | 27.93 | 27.53 | 27.70 | 193,726 | +0.12(+0.44%) |
Apr 09, 2019 | 27.66 | 27.85 | 27.49 | 27.58 | 258,207 | -0.19(-0.68%) |
Apr 08, 2019 | 27.66 | 27.80 | 27.43 | 27.77 | 191,945 | -0.03(-0.11%) |
Apr 05, 2019 | 27.61 | 27.87 | 27.50 | 27.80 | 463,700 | +0.30(+1.09%) |
Apr 04, 2019 | 27.86 | 27.86 | 27.32 | 27.50 | 307,655 | -0.17(-0.61%) |
Apr 03, 2019 | 27.75 | 27.85 | 27.61 | 27.67 | 200,568 | +0.08(+0.29%) |
Apr 02, 2019 | 27.74 | 27.82 | 27.46 | 27.59 | 223,694 | -0.12(-0.43%) |
Apr 01, 2019 | 28.20 | 28.22 | 27.55 | 27.71 | 358,188 | -0.29(-1.04%) |
Mar 29, 2019 | 28.20 | 28.20 | 27.89 | 28.00 | 413,500 | -0.02(-0.07%) |
Mar 28, 2019 | 27.69 | 28.03 | 27.56 | 28.02 | 208,350 | +0.42(+1.52%) |
Mar 27, 2019 | 27.99 | 28.35 | 27.59 | 27.60 | 263,459 | -0.40(-1.43%) |
Mar 26, 2019 | 27.58 | 28.02 | 27.45 | 28.00 | 232,811 | +0.54(+1.97%) |
Mar 25, 2019 | 27.18 | 27.64 | 27.01 | 27.46 | 218,624 | +0.30(+1.10%) |
Mar 22, 2019 | 27.32 | 27.42 | 27.08 | 27.16 | 272,500 | -0.30(-1.09%) |
Mar 21, 2019 | 26.99 | 27.58 | 26.98 | 27.46 | 155,937 | +0.38(+1.40%) |
Mar 20, 2019 | 27.19 | 27.40 | 26.97 | 27.08 | 283,027 | -0.12(-0.44%) |
Mar 19, 2019 | 27.18 | 27.32 | 26.96 | 27.20 | 271,379 | +0.04(+0.15%) |
Mar 18, 2019 | 26.97 | 27.20 | 26.82 | 27.16 | 189,775 | +0.25(+0.93%) |
Mar 15, 2019 | 26.95 | 27.02 | 26.70 | 26.91 | 638,400 | +0.03(+0.11%) |
Mar 14, 2019 | 26.90 | 27.06 | 26.80 | 26.88 | 185,705 | +0.02(+0.07%) |
Mar 13, 2019 | 26.96 | 27.04 | 26.77 | 26.86 | 217,745 | -0.02(-0.07%) |
Mar 12, 2019 | 26.73 | 26.91 | 26.46 | 26.88 | 178,946 | +0.12(+0.45%) |
Mar 11, 2019 | 26.34 | 26.78 | 26.15 | 26.76 | 325,710 | +0.41(+1.56%) |
Mar 08, 2019 | 26.33 | 26.50 | 26.14 | 26.35 | 226,400 | -0.08(-0.30%) |
Mar 07, 2019 | 26.31 | 26.54 | 26.14 | 26.43 | 247,008 | +0.04(+0.15%) |
Mar 06, 2019 | 26.48 | 26.72 | 26.30 | 26.39 | 378,949 | -0.11(-0.42%) |
Mar 05, 2019 | 26.64 | 26.76 | 26.49 | 26.50 | 310,807 | -0.16(-0.60%) |
Mar 04, 2019 | 26.76 | 26.76 | 26.47 | 26.66 | 314,651 | -0.03(-0.11%) |