Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.18 | 34.81 | 34.18 | 34.67 | 449,299 | +0.00(+0.00%) |
May 30, 2019 | 34.83 | 35.15 | 34.49 | 34.67 | 456,213 | +0.01(+0.02%) |
May 29, 2019 | 35.29 | 35.29 | 34.47 | 34.66 | 526,155 | -0.75(-2.13%) |
May 28, 2019 | 35.33 | 35.61 | 35.11 | 35.41 | 685,895 | +0.16(+0.46%) |
May 24, 2019 | 35.05 | 35.45 | 34.94 | 35.25 | 366,621 | +0.40(+1.14%) |
May 23, 2019 | 34.52 | 34.89 | 33.95 | 34.85 | 369,015 | +0.01(+0.02%) |
May 22, 2019 | 34.54 | 34.94 | 34.17 | 34.85 | 425,431 | -0.32(-0.92%) |
May 21, 2019 | 34.22 | 35.66 | 34.22 | 35.17 | 1,110,745 | +1.18(+3.48%) |
May 20, 2019 | 33.38 | 35.19 | 33.01 | 33.99 | 1,387,841 | +1.25(+3.81%) |
May 17, 2019 | 32.71 | 33.19 | 32.33 | 32.74 | 323,925 | -0.19(-0.57%) |
May 16, 2019 | 32.85 | 33.11 | 32.63 | 32.93 | 419,822 | +0.25(+0.77%) |
May 15, 2019 | 32.43 | 32.77 | 32.34 | 32.67 | 307,744 | +0.11(+0.32%) |
May 14, 2019 | 32.21 | 32.93 | 32.05 | 32.57 | 396,964 | +0.73(+2.29%) |
May 13, 2019 | 31.95 | 32.20 | 31.39 | 31.84 | 300,441 | -0.66(-2.04%) |
May 10, 2019 | 32.42 | 32.56 | 31.95 | 32.50 | 712,881 | +0.00(+0.00%) |
May 09, 2019 | 33.10 | 33.10 | 32.19 | 32.50 | 441,387 | -0.88(-2.62%) |
May 08, 2019 | 33.62 | 34.34 | 32.78 | 33.38 | 649,101 | +1.57(+4.94%) |
May 07, 2019 | 32.18 | 32.33 | 30.79 | 31.81 | 303,794 | -0.69(-2.12%) |
May 06, 2019 | 31.83 | 32.58 | 30.27 | 32.50 | 199,762 | +0.15(+0.48%) |
May 03, 2019 | 31.97 | 32.38 | 31.71 | 32.34 | 222,243 | +0.53(+1.66%) |
May 02, 2019 | 32.47 | 32.55 | 31.52 | 31.82 | 318,235 | -0.60(-1.85%) |
May 01, 2019 | 32.47 | 32.72 | 32.16 | 32.41 | 198,613 | +0.12(+0.38%) |
Apr 30, 2019 | 32.46 | 32.46 | 32.14 | 32.29 | 285,911 | -0.19(-0.60%) |
Apr 29, 2019 | 32.01 | 32.73 | 31.83 | 32.49 | 193,765 | +0.28(+0.88%) |
Apr 26, 2019 | 31.76 | 32.28 | 31.67 | 32.20 | 193,244 | +0.44(+1.38%) |
Apr 25, 2019 | 31.99 | 32.07 | 31.60 | 31.77 | 178,369 | -0.39(-1.21%) |
Apr 24, 2019 | 32.39 | 32.39 | 31.95 | 32.16 | 319,443 | -0.20(-0.63%) |
Apr 23, 2019 | 32.47 | 32.67 | 32.24 | 32.36 | 386,828 | -0.02(-0.05%) |
Apr 22, 2019 | 32.24 | 32.41 | 31.90 | 32.37 | 139,802 | +0.06(+0.18%) |
Apr 18, 2019 | 32.71 | 32.71 | 32.27 | 32.32 | 611,447 | -0.34(-1.04%) |
Apr 17, 2019 | 32.73 | 32.98 | 32.40 | 32.66 | 511,204 | +0.11(+0.35%) |
Apr 16, 2019 | 31.96 | 32.65 | 31.87 | 32.54 | 450,622 | +0.69(+2.16%) |
Apr 15, 2019 | 31.98 | 32.26 | 31.41 | 31.86 | 475,181 | -0.22(-0.68%) |
Apr 12, 2019 | 32.00 | 32.20 | 31.60 | 32.07 | 191,393 | +0.27(+0.84%) |
Apr 11, 2019 | 31.80 | 31.99 | 31.52 | 31.81 | 326,987 | +0.14(+0.43%) |
Apr 10, 2019 | 31.46 | 31.72 | 31.35 | 31.67 | 205,742 | +0.32(+1.03%) |
Apr 09, 2019 | 31.69 | 31.72 | 31.25 | 31.35 | 211,343 | -0.45(-1.43%) |
Apr 08, 2019 | 31.70 | 31.87 | 31.57 | 31.80 | 195,746 | +0.04(+0.13%) |
Apr 05, 2019 | 31.54 | 31.90 | 31.31 | 31.76 | 478,051 | +0.28(+0.90%) |
Apr 04, 2019 | 30.49 | 31.58 | 30.41 | 31.47 | 339,414 | +1.09(+3.60%) |
Apr 03, 2019 | 30.59 | 30.87 | 30.17 | 30.38 | 773,055 | -0.15(-0.48%) |
Apr 02, 2019 | 29.90 | 30.61 | 29.80 | 30.53 | 488,455 | +0.62(+2.06%) |
Apr 01, 2019 | 29.77 | 30.01 | 29.59 | 29.91 | 342,737 | +0.37(+1.26%) |
Mar 29, 2019 | 29.64 | 29.86 | 29.41 | 29.54 | 320,963 | +0.08(+0.28%) |
Mar 28, 2019 | 29.08 | 29.53 | 28.95 | 29.46 | 314,719 | +0.36(+1.25%) |
Mar 27, 2019 | 29.25 | 29.42 | 28.88 | 29.09 | 308,285 | -0.14(-0.47%) |
Mar 26, 2019 | 28.79 | 29.38 | 28.79 | 29.23 | 426,070 | +0.49(+1.72%) |
Mar 25, 2019 | 29.07 | 29.13 | 28.41 | 28.74 | 367,655 | -0.35(-1.20%) |
Mar 22, 2019 | 29.98 | 30.11 | 29.08 | 29.08 | 362,672 | -1.08(-3.57%) |
Mar 21, 2019 | 29.98 | 30.23 | 29.73 | 30.16 | 609,364 | +0.04(+0.13%) |
Mar 20, 2019 | 30.04 | 30.62 | 29.81 | 30.12 | 802,568 | -0.09(-0.29%) |
Mar 19, 2019 | 30.31 | 30.68 | 30.14 | 30.21 | 441,795 | +0.03(+0.11%) |
Mar 18, 2019 | 30.11 | 30.53 | 29.98 | 30.18 | 1,245,499 | +0.04(+0.13%) |
Mar 15, 2019 | 30.22 | 30.34 | 30.04 | 30.14 | 513,467 | +0.02(+0.05%) |
Mar 14, 2019 | 30.19 | 30.48 | 29.99 | 30.12 | 830,693 | -0.11(-0.35%) |
Mar 13, 2019 | 30.17 | 30.41 | 29.94 | 30.23 | 631,251 | +0.15(+0.51%) |
Mar 12, 2019 | 30.10 | 30.47 | 29.82 | 30.07 | 498,631 | +0.07(+0.24%) |
Mar 11, 2019 | 30.19 | 30.57 | 29.93 | 30.00 | 535,154 | -0.21(-0.70%) |
Mar 08, 2019 | 30.11 | 30.32 | 30.00 | 30.21 | 235,570 | -0.17(-0.56%) |
Mar 07, 2019 | 30.48 | 30.82 | 30.16 | 30.38 | 397,012 | -0.15(-0.50%) |
Mar 06, 2019 | 31.01 | 31.29 | 30.53 | 30.53 | 344,172 | -0.56(-1.80%) |
Mar 05, 2019 | 31.63 | 31.82 | 30.97 | 31.09 | 574,709 | -0.53(-1.69%) |
Mar 04, 2019 | 31.71 | 31.97 | 31.36 | 31.63 | 333,984 | +0.07(+0.23%) |