Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.26 | 33.37 | 33.00 | 33.17 | 7,865,294 | -0.42(-1.24%) |
May 30, 2019 | 33.32 | 33.88 | 33.21 | 33.59 | 7,029,690 | +0.39(+1.17%) |
May 29, 2019 | 33.07 | 33.32 | 32.90 | 33.20 | 8,562,322 | -0.11(-0.33%) |
May 28, 2019 | 33.32 | 33.73 | 33.24 | 33.31 | 7,830,738 | +0.08(+0.25%) |
May 24, 2019 | 33.24 | 33.46 | 32.94 | 33.23 | 5,761,820 | +0.17(+0.50%) |
May 23, 2019 | 33.16 | 33.37 | 32.73 | 33.06 | 9,518,632 | -0.33(-0.99%) |
May 22, 2019 | 33.54 | 33.65 | 33.23 | 33.39 | 7,683,898 | -0.25(-0.74%) |
May 21, 2019 | 33.76 | 33.91 | 33.51 | 33.64 | 7,001,199 | -0.27(-0.79%) |
May 20, 2019 | 33.57 | 33.98 | 33.48 | 33.91 | 8,024,155 | -0.03(-0.08%) |
May 17, 2019 | 33.93 | 34.27 | 33.66 | 33.93 | 10,083,837 | -0.34(-0.99%) |
May 16, 2019 | 34.16 | 34.62 | 34.06 | 34.27 | 8,833,128 | +0.21(+0.62%) |
May 15, 2019 | 33.69 | 34.19 | 33.59 | 34.06 | 8,113,383 | +0.22(+0.65%) |
May 14, 2019 | 33.06 | 34.27 | 32.99 | 33.84 | 12,023,131 | +0.86(+2.59%) |
May 13, 2019 | 33.61 | 33.79 | 32.86 | 32.99 | 13,511,560 | -1.39(-4.04%) |
May 10, 2019 | 34.47 | 34.56 | 33.76 | 34.38 | 9,699,556 | -0.22(-0.64%) |
May 09, 2019 | 34.26 | 34.81 | 33.99 | 34.60 | 7,018,681 | +0.07(+0.21%) |
May 08, 2019 | 34.65 | 34.71 | 34.29 | 34.52 | 6,462,868 | -0.13(-0.37%) |
May 07, 2019 | 34.59 | 34.81 | 34.36 | 34.65 | 8,490,784 | -0.18(-0.53%) |
May 06, 2019 | 34.62 | 35.00 | 34.57 | 34.84 | 7,073,029 | -0.37(-1.04%) |
May 03, 2019 | 34.90 | 35.22 | 34.82 | 35.20 | 9,541,668 | +0.63(+1.84%) |
May 02, 2019 | 34.75 | 35.11 | 34.51 | 34.57 | 11,285,314 | -0.19(-0.56%) |
May 01, 2019 | 35.66 | 35.81 | 34.73 | 34.76 | 10,532,872 | -0.87(-2.45%) |
Apr 30, 2019 | 35.19 | 35.68 | 34.91 | 35.64 | 9,048,371 | +0.46(+1.31%) |
Apr 29, 2019 | 35.27 | 35.30 | 34.84 | 35.18 | 8,729,601 | -0.10(-0.29%) |
Apr 26, 2019 | 35.18 | 35.40 | 34.96 | 35.28 | 10,016,963 | +0.23(+0.66%) |
Apr 25, 2019 | 35.28 | 35.42 | 34.71 | 35.05 | 8,630,901 | -0.38(-1.06%) |
Apr 24, 2019 | 34.95 | 35.63 | 34.54 | 35.42 | 23,059,376 | +1.70(+5.04%) |
Apr 23, 2019 | 33.17 | 33.83 | 33.14 | 33.72 | 15,332,717 | +0.48(+1.44%) |
Apr 22, 2019 | 33.03 | 33.32 | 32.75 | 33.24 | 7,877,031 | +0.16(+0.47%) |
Apr 18, 2019 | 33.19 | 33.27 | 32.59 | 33.09 | 13,412,748 | +0.01(+0.03%) |
Apr 17, 2019 | 33.53 | 33.80 | 32.85 | 33.08 | 13,983,716 | -0.39(-1.15%) |
Apr 16, 2019 | 33.42 | 33.63 | 33.36 | 33.47 | 7,661,978 | +0.15(+0.44%) |
Apr 15, 2019 | 33.34 | 33.54 | 33.13 | 33.32 | 10,531,803 | +0.06(+0.17%) |
Apr 12, 2019 | 33.65 | 33.77 | 33.10 | 33.26 | 15,514,005 | -0.14(-0.41%) |
Apr 11, 2019 | 34.61 | 34.61 | 33.01 | 33.40 | 21,185,436 | -1.29(-3.71%) |
Apr 10, 2019 | 34.82 | 34.82 | 34.45 | 34.69 | 7,674,040 | -0.03(-0.08%) |
Apr 09, 2019 | 34.62 | 34.82 | 34.46 | 34.72 | 7,764,779 | -0.06(-0.16%) |
Apr 08, 2019 | 34.75 | 34.94 | 34.66 | 34.77 | 7,592,934 | -0.03(-0.08%) |
Apr 05, 2019 | 35.05 | 35.25 | 34.71 | 34.80 | 8,598,365 | -0.19(-0.55%) |
Apr 04, 2019 | 34.84 | 35.11 | 34.79 | 34.99 | 6,929,409 | +0.06(+0.16%) |
Apr 03, 2019 | 35.11 | 35.17 | 34.82 | 34.94 | 10,910,260 | +0.06(+0.18%) |
Apr 02, 2019 | 34.76 | 35.11 | 34.60 | 34.87 | 8,042,851 | +0.22(+0.64%) |
Apr 01, 2019 | 34.40 | 34.73 | 34.36 | 34.65 | 7,355,372 | +0.50(+1.45%) |
Mar 29, 2019 | 33.98 | 34.18 | 33.91 | 34.16 | 9,391,066 | +0.33(+0.98%) |
Mar 28, 2019 | 33.95 | 34.42 | 33.68 | 33.82 | 10,663,759 | -0.05(-0.14%) |
Mar 27, 2019 | 33.98 | 34.11 | 33.64 | 33.87 | 8,941,575 | -0.06(-0.19%) |
Mar 26, 2019 | 33.95 | 34.11 | 33.70 | 33.93 | 8,619,363 | +0.17(+0.49%) |
Mar 25, 2019 | 33.65 | 33.85 | 33.36 | 33.77 | 5,961,305 | +0.06(+0.19%) |
Mar 22, 2019 | 34.08 | 34.43 | 33.56 | 33.70 | 9,187,508 | -0.51(-1.48%) |
Mar 21, 2019 | 33.79 | 34.39 | 33.64 | 34.21 | 11,592,634 | +0.46(+1.36%) |
Mar 20, 2019 | 33.81 | 33.94 | 33.63 | 33.75 | 12,944,853 | -0.16(-0.46%) |
Mar 19, 2019 | 33.53 | 34.21 | 33.47 | 33.91 | 15,970,135 | +0.55(+1.65%) |
Mar 18, 2019 | 33.39 | 33.64 | 33.27 | 33.36 | 9,557,544 | -0.03(-0.08%) |
Mar 15, 2019 | 33.43 | 33.64 | 33.13 | 33.38 | 26,589,208 | -0.05(-0.14%) |
Mar 14, 2019 | 33.46 | 33.68 | 33.26 | 33.43 | 11,483,814 | -0.10(-0.30%) |
Mar 13, 2019 | 33.38 | 33.79 | 33.25 | 33.53 | 14,405,374 | +0.17(+0.50%) |
Mar 12, 2019 | 33.51 | 33.56 | 33.21 | 33.36 | 11,592,449 | +0.03(+0.08%) |
Mar 11, 2019 | 33.04 | 33.42 | 32.94 | 33.34 | 16,643,841 | +0.33(+1.00%) |
Mar 08, 2019 | 33.13 | 33.13 | 32.66 | 33.01 | 17,851,550 | -0.29(-0.88%) |
Mar 07, 2019 | 33.78 | 33.82 | 33.18 | 33.30 | 16,232,447 | -0.55(-1.63%) |
Mar 06, 2019 | 34.16 | 34.52 | 33.84 | 33.85 | 11,836,587 | -0.29(-0.83%) |
Mar 05, 2019 | 34.21 | 34.48 | 34.13 | 34.14 | 13,007,596 | -0.12(-0.35%) |
Mar 04, 2019 | 34.47 | 34.56 | 33.75 | 34.26 | 12,289,197 | -0.09(-0.27%) |