Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.44 | 32.47 | 32.24 | 32.43 | 756,750 | -0.31(-0.96%) |
May 30, 2019 | 32.68 | 32.82 | 32.54 | 32.75 | 1,052,716 | +0.00(+0.00%) |
May 29, 2019 | 32.67 | 32.78 | 32.55 | 32.75 | 1,173,896 | -0.44(-1.33%) |
May 28, 2019 | 33.41 | 33.53 | 33.11 | 33.19 | 1,503,039 | -0.73(-2.15%) |
May 24, 2019 | 33.70 | 34.23 | 33.67 | 33.92 | 1,488,570 | +0.14(+0.40%) |
May 23, 2019 | 33.52 | 33.82 | 33.48 | 33.78 | 948,749 | +0.02(+0.05%) |
May 22, 2019 | 33.08 | 33.85 | 33.06 | 33.77 | 1,792,744 | +0.73(+2.21%) |
May 21, 2019 | 32.95 | 33.12 | 32.89 | 33.04 | 635,495 | -0.20(-0.60%) |
May 20, 2019 | 33.17 | 33.39 | 33.10 | 33.24 | 951,196 | -0.38(-1.12%) |
May 17, 2019 | 33.45 | 33.73 | 33.44 | 33.61 | 1,754,074 | +0.19(+0.58%) |
May 16, 2019 | 33.45 | 33.70 | 33.38 | 33.42 | 473,726 | +0.22(+0.68%) |
May 15, 2019 | 32.94 | 33.27 | 32.90 | 33.20 | 443,899 | +0.26(+0.80%) |
May 14, 2019 | 32.86 | 33.14 | 32.85 | 32.93 | 768,170 | +0.00(+0.00%) |
May 13, 2019 | 32.66 | 32.96 | 32.62 | 32.93 | 1,247,742 | -0.03(-0.10%) |
May 10, 2019 | 33.00 | 33.06 | 32.79 | 32.96 | 1,836,966 | -0.22(-0.65%) |
May 09, 2019 | 32.88 | 33.25 | 32.88 | 33.18 | 960,962 | +0.18(+0.56%) |
May 08, 2019 | 33.05 | 33.23 | 32.96 | 33.00 | 875,155 | +0.01(+0.02%) |
May 07, 2019 | 33.23 | 33.33 | 32.63 | 32.99 | 1,355,613 | -0.46(-1.36%) |
May 06, 2019 | 32.73 | 33.50 | 32.70 | 33.44 | 1,993,619 | -0.21(-0.62%) |
May 03, 2019 | 33.52 | 33.68 | 33.37 | 33.65 | 684,175 | +0.25(+0.74%) |
May 02, 2019 | 33.40 | 33.45 | 33.17 | 33.41 | 1,565,144 | -0.04(-0.12%) |
May 01, 2019 | 33.46 | 33.77 | 33.42 | 33.44 | 939,653 | -0.25(-0.73%) |
Apr 30, 2019 | 33.39 | 33.71 | 33.14 | 33.69 | 3,510,191 | +0.29(+0.88%) |
Apr 29, 2019 | 33.20 | 33.48 | 33.20 | 33.40 | 3,630,904 | +0.56(+1.71%) |
Apr 26, 2019 | 32.83 | 32.89 | 32.46 | 32.84 | 2,312,125 | +1.09(+3.42%) |
Apr 25, 2019 | 31.66 | 31.81 | 31.33 | 31.75 | 2,658,932 | -0.21(-0.65%) |
Apr 24, 2019 | 32.00 | 32.10 | 31.91 | 31.96 | 690,060 | -0.18(-0.55%) |
Apr 23, 2019 | 31.90 | 32.20 | 31.86 | 32.13 | 1,292,524 | +0.28(+0.87%) |
Apr 22, 2019 | 31.72 | 31.95 | 31.71 | 31.86 | 784,176 | +0.03(+0.10%) |
Apr 18, 2019 | 31.78 | 31.95 | 31.41 | 31.83 | 2,045,127 | +0.17(+0.54%) |
Apr 17, 2019 | 32.08 | 32.10 | 31.49 | 31.66 | 1,397,650 | -0.51(-1.58%) |
Apr 16, 2019 | 32.75 | 32.77 | 32.13 | 32.16 | 1,539,312 | -0.68(-2.06%) |
Apr 15, 2019 | 32.70 | 32.86 | 32.60 | 32.84 | 1,747,268 | +0.02(+0.05%) |
Apr 12, 2019 | 32.93 | 33.01 | 32.71 | 32.83 | 1,576,160 | -0.53(-1.59%) |
Apr 11, 2019 | 33.58 | 33.61 | 33.20 | 33.36 | 684,865 | -0.41(-1.21%) |
Apr 10, 2019 | 33.88 | 33.98 | 33.77 | 33.77 | 1,776,562 | -0.16(-0.48%) |
Apr 09, 2019 | 33.98 | 34.09 | 33.91 | 33.93 | 560,046 | -0.15(-0.43%) |
Apr 08, 2019 | 34.32 | 34.33 | 34.01 | 34.08 | 568,897 | +0.18(+0.55%) |
Apr 05, 2019 | 33.90 | 34.04 | 33.84 | 33.89 | 822,801 | -0.12(-0.34%) |
Apr 04, 2019 | 33.96 | 34.08 | 33.81 | 34.01 | 1,180,067 | +0.02(+0.07%) |
Apr 03, 2019 | 33.77 | 34.10 | 33.71 | 33.98 | 816,097 | -0.03(-0.09%) |
Apr 02, 2019 | 34.17 | 34.24 | 33.98 | 34.01 | 1,297,226 | -0.12(-0.34%) |
Apr 01, 2019 | 34.31 | 34.33 | 34.07 | 34.13 | 539,325 | +0.02(+0.05%) |
Mar 29, 2019 | 33.91 | 34.21 | 33.86 | 34.11 | 1,675,586 | +0.02(+0.05%) |
Mar 28, 2019 | 34.08 | 34.18 | 34.00 | 34.10 | 773,826 | +0.36(+1.07%) |
Mar 27, 2019 | 33.78 | 33.93 | 33.56 | 33.74 | 856,328 | -0.31(-0.91%) |
Mar 26, 2019 | 34.19 | 34.29 | 34.01 | 34.04 | 912,294 | +0.18(+0.55%) |
Mar 25, 2019 | 34.01 | 34.08 | 33.81 | 33.86 | 844,113 | -0.24(-0.70%) |
Mar 22, 2019 | 34.30 | 34.41 | 33.99 | 34.10 | 3,567,939 | -0.90(-2.58%) |
Mar 21, 2019 | 34.72 | 35.05 | 34.72 | 35.00 | 1,174,927 | +0.02(+0.04%) |
Mar 20, 2019 | 34.79 | 35.10 | 34.69 | 34.98 | 2,000,984 | +0.21(+0.60%) |
Mar 19, 2019 | 34.67 | 34.82 | 34.59 | 34.78 | 1,297,701 | +0.18(+0.51%) |
Mar 18, 2019 | 34.52 | 34.66 | 34.50 | 34.60 | 1,059,479 | -0.14(-0.40%) |
Mar 15, 2019 | 34.49 | 34.78 | 34.37 | 34.74 | 1,590,957 | +0.59(+1.71%) |
Mar 14, 2019 | 34.04 | 34.19 | 33.84 | 34.15 | 1,432,614 | +0.18(+0.54%) |
Mar 13, 2019 | 33.73 | 34.04 | 33.72 | 33.97 | 2,075,047 | +0.42(+1.24%) |
Mar 12, 2019 | 33.48 | 33.68 | 33.48 | 33.55 | 730,371 | +0.05(+0.16%) |
Mar 11, 2019 | 33.29 | 33.53 | 33.20 | 33.50 | 1,458,950 | +0.44(+1.33%) |
Mar 08, 2019 | 33.49 | 33.53 | 33.03 | 33.06 | 2,118,464 | -0.04(-0.12%) |
Mar 07, 2019 | 33.21 | 33.35 | 33.05 | 33.10 | 2,650,164 | -0.27(-0.81%) |
Mar 06, 2019 | 33.63 | 33.65 | 33.27 | 33.37 | 2,149,796 | +0.15(+0.44%) |
Mar 05, 2019 | 33.22 | 33.37 | 33.14 | 33.22 | 2,397,114 | +0.48(+1.46%) |
Mar 04, 2019 | 32.93 | 32.94 | 32.60 | 32.74 | 1,301,890 | +0.27(+0.83%) |