Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.76 | 32.98 | 32.57 | 32.62 | 27,337,936 | -0.30(-0.91%) |
May 30, 2019 | 32.75 | 32.96 | 32.67 | 32.92 | 20,943,204 | +0.14(+0.43%) |
May 29, 2019 | 32.76 | 32.87 | 32.43 | 32.78 | 31,931,564 | -0.14(-0.43%) |
May 28, 2019 | 33.12 | 33.38 | 32.91 | 32.92 | 59,701,964 | -0.04(-0.12%) |
May 24, 2019 | 33.05 | 33.24 | 32.90 | 32.96 | 18,087,324 | +0.02(+0.07%) |
May 23, 2019 | 32.87 | 32.98 | 32.72 | 32.94 | 28,902,882 | -0.05(-0.17%) |
May 22, 2019 | 32.76 | 33.16 | 32.65 | 32.99 | 30,520,272 | +0.25(+0.77%) |
May 21, 2019 | 32.77 | 32.85 | 32.59 | 32.74 | 34,759,220 | +0.06(+0.19%) |
May 20, 2019 | 32.53 | 32.77 | 32.43 | 32.68 | 29,284,720 | +0.09(+0.29%) |
May 17, 2019 | 32.45 | 32.85 | 32.41 | 32.58 | 35,245,412 | -0.13(-0.41%) |
May 16, 2019 | 32.33 | 32.98 | 32.33 | 32.72 | 30,802,466 | +0.39(+1.19%) |
May 15, 2019 | 32.10 | 32.44 | 31.98 | 32.33 | 40,477,840 | +0.38(+1.21%) |
May 14, 2019 | 31.89 | 32.11 | 31.87 | 31.95 | 32,329,224 | +0.07(+0.22%) |
May 13, 2019 | 31.61 | 31.94 | 31.55 | 31.88 | 33,824,448 | -0.12(-0.37%) |
May 10, 2019 | 31.92 | 32.07 | 31.32 | 31.99 | 21,001,416 | +0.06(+0.20%) |
May 09, 2019 | 31.66 | 32.09 | 31.61 | 31.93 | 23,827,774 | +0.04(+0.12%) |
May 08, 2019 | 31.77 | 31.95 | 31.49 | 31.89 | 29,009,176 | +0.09(+0.29%) |
May 07, 2019 | 32.23 | 32.48 | 31.54 | 31.80 | 33,628,388 | -0.64(-1.97%) |
May 06, 2019 | 31.86 | 32.53 | 31.81 | 32.44 | 31,642,220 | +0.20(+0.63%) |
May 03, 2019 | 32.10 | 32.32 | 31.95 | 32.23 | 22,738,412 | +0.30(+0.93%) |
May 02, 2019 | 31.78 | 31.95 | 31.60 | 31.94 | 24,937,942 | +0.19(+0.59%) |
May 01, 2019 | 31.61 | 31.87 | 31.28 | 31.75 | 25,221,330 | +0.12(+0.39%) |
Apr 30, 2019 | 31.46 | 32.07 | 31.00 | 31.63 | 41,859,508 | +0.79(+2.58%) |
Apr 29, 2019 | 31.13 | 31.17 | 30.83 | 30.83 | 28,294,062 | -0.30(-0.95%) |
Apr 26, 2019 | 30.89 | 31.14 | 30.72 | 31.13 | 24,429,750 | +0.28(+0.91%) |
Apr 25, 2019 | 30.57 | 31.02 | 30.50 | 30.85 | 22,087,064 | +0.19(+0.61%) |
Apr 24, 2019 | 30.76 | 30.87 | 30.50 | 30.66 | 25,822,270 | -0.04(-0.13%) |
Apr 23, 2019 | 30.44 | 30.87 | 30.28 | 30.70 | 32,491,962 | +0.34(+1.13%) |
Apr 22, 2019 | 30.40 | 30.76 | 30.22 | 30.36 | 37,787,084 | -0.31(-1.02%) |
Apr 18, 2019 | 31.10 | 31.10 | 29.92 | 30.67 | 61,618,872 | -0.39(-1.25%) |
Apr 17, 2019 | 31.85 | 31.93 | 30.68 | 31.06 | 51,663,820 | -0.81(-2.54%) |
Apr 16, 2019 | 32.88 | 32.94 | 31.80 | 31.87 | 33,503,274 | -0.91(-2.78%) |
Apr 15, 2019 | 32.60 | 32.80 | 32.30 | 32.78 | 22,370,492 | +0.30(+0.91%) |
Apr 12, 2019 | 32.97 | 32.97 | 32.38 | 32.48 | 25,995,764 | -0.44(-1.32%) |
Apr 11, 2019 | 33.32 | 33.36 | 32.70 | 32.92 | 24,626,786 | -0.36(-1.08%) |
Apr 10, 2019 | 33.43 | 33.43 | 33.21 | 33.28 | 16,084,106 | -0.09(-0.26%) |
Apr 09, 2019 | 33.47 | 33.49 | 33.16 | 33.36 | 22,933,708 | -0.23(-0.70%) |
Apr 08, 2019 | 33.54 | 33.71 | 33.42 | 33.60 | 18,773,908 | +0.12(+0.35%) |
Apr 05, 2019 | 33.47 | 33.71 | 33.40 | 33.48 | 18,954,734 | +0.19(+0.58%) |
Apr 04, 2019 | 33.32 | 33.41 | 33.10 | 33.29 | 15,826,245 | -0.08(-0.23%) |
Apr 03, 2019 | 33.48 | 33.54 | 33.14 | 33.36 | 19,736,706 | -0.05(-0.16%) |
Apr 02, 2019 | 33.45 | 33.63 | 33.29 | 33.42 | 22,690,140 | +0.05(+0.16%) |
Apr 01, 2019 | 33.16 | 33.44 | 33.14 | 33.36 | 24,784,864 | +0.29(+0.87%) |
Mar 29, 2019 | 33.02 | 33.16 | 32.86 | 33.08 | 26,414,106 | +0.14(+0.43%) |
Mar 28, 2019 | 32.85 | 32.99 | 32.76 | 32.94 | 20,607,382 | +0.21(+0.64%) |
Mar 27, 2019 | 32.97 | 33.21 | 32.65 | 32.72 | 23,701,184 | -0.31(-0.94%) |
Mar 26, 2019 | 32.87 | 33.25 | 32.81 | 33.04 | 25,399,682 | +0.41(+1.27%) |
Mar 25, 2019 | 32.56 | 32.83 | 32.45 | 32.62 | 24,150,312 | +0.03(+0.10%) |
Mar 22, 2019 | 32.87 | 33.19 | 32.57 | 32.59 | 23,902,138 | -0.39(-1.18%) |
Mar 21, 2019 | 32.65 | 33.21 | 32.61 | 32.98 | 29,555,328 | +0.14(+0.43%) |
Mar 20, 2019 | 32.87 | 33.02 | 32.54 | 32.84 | 28,627,772 | -0.10(-0.31%) |
Mar 19, 2019 | 32.69 | 33.04 | 32.51 | 32.94 | 32,165,888 | +0.38(+1.17%) |
Mar 18, 2019 | 32.53 | 32.76 | 32.44 | 32.56 | 23,138,286 | +0.02(+0.07%) |
Mar 15, 2019 | 32.11 | 32.62 | 31.82 | 32.54 | 91,087,192 | +0.46(+1.43%) |
Mar 14, 2019 | 32.71 | 32.77 | 32.03 | 32.08 | 39,129,732 | -0.64(-1.95%) |
Mar 13, 2019 | 32.61 | 32.81 | 32.36 | 32.72 | 28,891,330 | +0.22(+0.67%) |
Mar 12, 2019 | 32.48 | 32.65 | 32.22 | 32.50 | 29,445,844 | +0.18(+0.55%) |
Mar 11, 2019 | 32.01 | 32.34 | 31.77 | 32.32 | 35,525,160 | +0.48(+1.49%) |
Mar 08, 2019 | 32.19 | 32.27 | 31.42 | 31.84 | 38,138,668 | -0.39(-1.21%) |
Mar 07, 2019 | 32.60 | 32.62 | 32.13 | 32.23 | 35,384,960 | -0.37(-1.12%) |
Mar 06, 2019 | 33.35 | 33.39 | 32.41 | 32.60 | 27,301,540 | -0.80(-2.40%) |
Mar 05, 2019 | 33.56 | 33.68 | 33.37 | 33.40 | 28,242,048 | -0.14(-0.42%) |
Mar 04, 2019 | 33.83 | 33.95 | 33.39 | 33.54 | 27,781,900 | -0.23(-0.67%) |