Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.97 | 31.28 | 30.96 | 31.06 | 6,450,606 | -0.24(-0.76%) |
May 30, 2019 | 31.43 | 31.46 | 31.20 | 31.30 | 4,822,561 | -0.18(-0.58%) |
May 29, 2019 | 31.30 | 31.52 | 31.15 | 31.48 | 5,220,172 | -0.16(-0.51%) |
May 28, 2019 | 31.76 | 31.85 | 31.59 | 31.64 | 4,475,307 | -0.21(-0.67%) |
May 24, 2019 | 31.78 | 31.91 | 31.52 | 31.85 | 4,341,616 | +0.32(+1.02%) |
May 23, 2019 | 31.65 | 31.68 | 31.33 | 31.53 | 7,901,251 | -0.76(-2.36%) |
May 22, 2019 | 32.63 | 32.65 | 32.26 | 32.29 | 5,417,851 | -0.31(-0.96%) |
May 21, 2019 | 32.69 | 32.80 | 32.61 | 32.61 | 4,454,307 | +0.13(+0.40%) |
May 20, 2019 | 32.48 | 32.59 | 32.29 | 32.48 | 5,060,327 | +0.18(+0.57%) |
May 17, 2019 | 32.39 | 32.50 | 32.24 | 32.29 | 5,418,399 | +0.05(+0.14%) |
May 16, 2019 | 31.99 | 32.33 | 31.98 | 32.25 | 6,607,532 | +0.39(+1.22%) |
May 15, 2019 | 31.49 | 31.99 | 31.44 | 31.86 | 6,556,861 | +0.17(+0.53%) |
May 14, 2019 | 31.78 | 31.87 | 31.67 | 31.69 | 6,971,396 | +0.24(+0.78%) |
May 13, 2019 | 31.68 | 31.90 | 31.29 | 31.45 | 8,301,043 | -0.21(-0.65%) |
May 10, 2019 | 31.56 | 31.75 | 31.42 | 31.65 | 6,370,106 | -0.11(-0.36%) |
May 09, 2019 | 31.42 | 31.79 | 31.41 | 31.77 | 8,351,293 | -0.01(-0.04%) |
May 08, 2019 | 31.55 | 31.85 | 31.51 | 31.78 | 8,487,498 | +0.05(+0.14%) |
May 07, 2019 | 31.78 | 31.81 | 31.39 | 31.73 | 10,073,431 | -0.53(-1.65%) |
May 06, 2019 | 32.03 | 32.32 | 31.99 | 32.27 | 6,750,129 | -0.11(-0.35%) |
May 03, 2019 | 32.53 | 32.55 | 32.35 | 32.38 | 5,193,311 | +0.34(+1.06%) |
May 02, 2019 | 32.36 | 32.37 | 31.99 | 32.04 | 7,024,148 | -0.34(-1.04%) |
May 01, 2019 | 32.88 | 32.93 | 32.35 | 32.38 | 6,062,442 | -0.49(-1.49%) |
Apr 30, 2019 | 33.01 | 33.07 | 32.79 | 32.87 | 8,751,558 | +0.53(+1.65%) |
Apr 29, 2019 | 32.18 | 32.53 | 32.12 | 32.34 | 8,738,607 | -0.22(-0.67%) |
Apr 26, 2019 | 32.74 | 32.77 | 32.32 | 32.55 | 7,252,143 | -0.49(-1.48%) |
Apr 25, 2019 | 32.94 | 33.22 | 32.87 | 33.04 | 3,900,408 | -0.13(-0.39%) |
Apr 24, 2019 | 33.59 | 33.59 | 33.12 | 33.17 | 7,968,501 | -0.67(-1.98%) |
Apr 23, 2019 | 33.97 | 34.04 | 33.83 | 33.84 | 6,419,830 | -0.02(-0.04%) |
Apr 22, 2019 | 33.63 | 33.94 | 33.60 | 33.85 | 5,290,793 | +0.49(+1.46%) |
Apr 18, 2019 | 33.53 | 33.56 | 33.23 | 33.37 | 4,899,022 | -0.17(-0.52%) |
Apr 17, 2019 | 33.67 | 33.67 | 33.47 | 33.54 | 5,466,860 | +0.11(+0.31%) |
Apr 16, 2019 | 33.52 | 33.56 | 33.36 | 33.43 | 4,122,860 | -0.14(-0.43%) |
Apr 15, 2019 | 33.73 | 33.76 | 33.51 | 33.58 | 4,363,470 | +0.00(+0.00%) |
Apr 12, 2019 | 33.88 | 33.88 | 33.55 | 33.58 | 7,726,839 | -0.15(-0.45%) |
Apr 11, 2019 | 33.83 | 33.83 | 33.55 | 33.73 | 6,041,373 | -0.13(-0.38%) |
Apr 10, 2019 | 33.91 | 34.09 | 33.82 | 33.85 | 5,447,715 | +0.04(+0.11%) |
Apr 09, 2019 | 33.92 | 33.94 | 33.73 | 33.82 | 4,733,877 | -0.18(-0.53%) |
Apr 08, 2019 | 33.77 | 34.11 | 33.76 | 34.00 | 9,289,035 | +0.53(+1.57%) |
Apr 05, 2019 | 33.34 | 33.52 | 33.25 | 33.47 | 5,703,263 | +0.29(+0.86%) |
Apr 04, 2019 | 33.23 | 33.25 | 32.98 | 33.18 | 3,799,299 | -0.06(-0.18%) |
Apr 03, 2019 | 33.43 | 33.43 | 33.12 | 33.24 | 5,501,722 | +0.00(+0.00%) |
Apr 02, 2019 | 33.27 | 33.43 | 33.15 | 33.24 | 8,360,177 | +0.11(+0.32%) |
Apr 01, 2019 | 33.27 | 33.27 | 33.12 | 33.14 | 6,587,399 | +0.28(+0.85%) |
Mar 29, 2019 | 33.13 | 33.13 | 32.71 | 32.86 | 6,166,251 | +0.07(+0.21%) |
Mar 28, 2019 | 32.61 | 32.85 | 32.58 | 32.79 | 4,346,749 | +0.03(+0.09%) |
Mar 27, 2019 | 32.82 | 32.93 | 32.47 | 32.76 | 4,908,935 | -0.17(-0.52%) |
Mar 26, 2019 | 33.16 | 33.29 | 32.83 | 32.94 | 6,663,630 | +0.22(+0.67%) |
Mar 25, 2019 | 32.93 | 33.00 | 32.58 | 32.72 | 5,666,261 | -0.32(-0.96%) |
Mar 22, 2019 | 33.22 | 33.26 | 32.84 | 33.03 | 8,426,243 | -0.38(-1.12%) |
Mar 21, 2019 | 33.49 | 33.58 | 33.31 | 33.41 | 5,254,969 | -0.06(-0.18%) |
Mar 20, 2019 | 33.30 | 33.64 | 33.09 | 33.47 | 6,142,110 | +0.05(+0.13%) |
Mar 19, 2019 | 33.74 | 33.80 | 33.36 | 33.43 | 9,222,318 | +0.17(+0.52%) |
Mar 18, 2019 | 33.01 | 33.31 | 33.01 | 33.25 | 6,392,110 | +0.28(+0.84%) |
Mar 15, 2019 | 32.96 | 33.10 | 32.88 | 32.97 | 5,733,863 | -0.06(-0.18%) |
Mar 14, 2019 | 33.01 | 33.27 | 32.97 | 33.03 | 6,136,334 | +0.09(+0.27%) |
Mar 13, 2019 | 32.40 | 33.03 | 32.35 | 32.94 | 13,133,000 | +1.03(+3.23%) |
Mar 12, 2019 | 31.67 | 32.03 | 31.67 | 31.91 | 6,152,816 | +0.10(+0.31%) |
Mar 11, 2019 | 31.70 | 31.87 | 31.70 | 31.82 | 7,477,401 | +0.06(+0.19%) |
Mar 08, 2019 | 31.60 | 31.78 | 31.45 | 31.76 | 6,214,678 | -0.29(-0.89%) |
Mar 07, 2019 | 32.13 | 32.16 | 31.94 | 32.04 | 5,015,973 | -0.05(-0.16%) |
Mar 06, 2019 | 32.13 | 32.16 | 31.97 | 32.09 | 4,881,436 | -0.03(-0.09%) |
Mar 05, 2019 | 32.03 | 32.14 | 32.00 | 32.13 | 4,440,175 | +0.08(+0.23%) |
Mar 04, 2019 | 32.03 | 32.13 | 31.80 | 32.05 | 5,566,111 | +0.05(+0.14%) |