Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.21 | 34.44 | 34.14 | 34.19 | 31,167,964 | -0.36(-1.05%) |
May 30, 2019 | 34.09 | 34.58 | 34.08 | 34.55 | 28,542,186 | +0.60(+1.78%) |
May 29, 2019 | 34.04 | 34.10 | 33.69 | 33.95 | 19,519,754 | -0.19(-0.55%) |
May 28, 2019 | 34.27 | 34.38 | 34.12 | 34.13 | 15,549,129 | -0.04(-0.13%) |
May 24, 2019 | 34.47 | 34.56 | 34.14 | 34.18 | 15,352,946 | -0.22(-0.65%) |
May 23, 2019 | 34.66 | 34.71 | 34.38 | 34.40 | 17,270,656 | -0.40(-1.15%) |
May 22, 2019 | 34.87 | 35.00 | 34.71 | 34.80 | 8,327,413 | -0.25(-0.71%) |
May 21, 2019 | 34.77 | 35.07 | 34.71 | 35.05 | 7,305,386 | +0.35(+1.02%) |
May 20, 2019 | 34.49 | 34.72 | 34.38 | 34.69 | 7,521,510 | +0.12(+0.36%) |
May 17, 2019 | 34.61 | 34.77 | 34.49 | 34.57 | 5,679,624 | -0.20(-0.59%) |
May 16, 2019 | 34.68 | 34.92 | 34.55 | 34.77 | 6,398,048 | +0.12(+0.33%) |
May 15, 2019 | 34.79 | 34.88 | 34.65 | 34.66 | 6,989,760 | -0.18(-0.51%) |
May 14, 2019 | 34.80 | 35.14 | 34.72 | 34.84 | 6,452,844 | +0.13(+0.38%) |
May 13, 2019 | 34.68 | 35.01 | 34.60 | 34.70 | 8,726,168 | -0.51(-1.46%) |
May 10, 2019 | 34.91 | 35.32 | 34.65 | 35.22 | 6,032,066 | +0.08(+0.23%) |
May 09, 2019 | 34.75 | 35.15 | 34.67 | 35.14 | 7,755,238 | +0.19(+0.53%) |
May 08, 2019 | 34.76 | 35.15 | 34.71 | 34.95 | 7,872,685 | +0.12(+0.33%) |
May 07, 2019 | 34.92 | 35.08 | 34.57 | 34.84 | 5,794,604 | -0.30(-0.86%) |
May 06, 2019 | 34.78 | 35.23 | 34.55 | 35.14 | 4,106,748 | +0.01(+0.03%) |
May 03, 2019 | 34.75 | 35.15 | 34.68 | 35.13 | 4,169,354 | +0.53(+1.54%) |
May 02, 2019 | 34.84 | 34.90 | 34.36 | 34.60 | 8,071,298 | -0.28(-0.79%) |
May 01, 2019 | 34.64 | 35.36 | 34.44 | 34.87 | 14,635,023 | +1.59(+4.77%) |
Apr 30, 2019 | 33.19 | 33.35 | 32.91 | 33.28 | 5,412,023 | +0.16(+0.48%) |
Apr 29, 2019 | 33.02 | 33.21 | 32.96 | 33.12 | 3,422,643 | +0.12(+0.35%) |
Apr 26, 2019 | 32.68 | 33.01 | 32.50 | 33.01 | 8,325,639 | +0.48(+1.47%) |
Apr 25, 2019 | 32.79 | 32.79 | 32.47 | 32.53 | 3,265,583 | -0.40(-1.21%) |
Apr 24, 2019 | 32.76 | 33.07 | 32.58 | 32.93 | 3,458,724 | +0.12(+0.38%) |
Apr 23, 2019 | 32.50 | 32.84 | 32.50 | 32.80 | 3,682,218 | +0.28(+0.85%) |
Apr 22, 2019 | 32.47 | 32.55 | 32.18 | 32.53 | 2,430,705 | -0.09(-0.27%) |
Apr 18, 2019 | 32.58 | 32.70 | 32.42 | 32.62 | 2,388,556 | +0.14(+0.44%) |
Apr 17, 2019 | 32.84 | 32.89 | 32.39 | 32.47 | 4,676,047 | -0.24(-0.73%) |
Apr 16, 2019 | 32.57 | 32.79 | 32.34 | 32.71 | 8,239,526 | +0.23(+0.71%) |
Apr 15, 2019 | 32.05 | 32.48 | 31.94 | 32.48 | 5,909,215 | +0.46(+1.44%) |
Apr 12, 2019 | 31.86 | 32.12 | 31.71 | 32.02 | 8,668,390 | +0.24(+0.75%) |
Apr 11, 2019 | 31.82 | 31.89 | 31.67 | 31.78 | 10,448,507 | -0.01(-0.03%) |
Apr 10, 2019 | 31.97 | 32.02 | 31.71 | 31.79 | 5,741,353 | -0.04(-0.14%) |
Apr 09, 2019 | 32.13 | 32.18 | 31.78 | 31.84 | 5,708,764 | -0.47(-1.46%) |
Apr 08, 2019 | 32.13 | 32.41 | 32.05 | 32.31 | 5,428,692 | +0.19(+0.58%) |
Apr 05, 2019 | 32.06 | 32.46 | 32.05 | 32.12 | 9,638,956 | +0.04(+0.14%) |
Apr 04, 2019 | 31.95 | 32.53 | 31.94 | 32.08 | 9,160,730 | +0.12(+0.36%) |
Apr 03, 2019 | 32.55 | 32.62 | 31.88 | 31.96 | 8,041,395 | -0.43(-1.34%) |
Apr 02, 2019 | 32.86 | 32.86 | 32.27 | 32.39 | 5,876,418 | -0.37(-1.14%) |
Apr 01, 2019 | 33.05 | 33.16 | 32.69 | 32.77 | 5,484,258 | -0.02(-0.05%) |
Mar 29, 2019 | 32.97 | 33.06 | 32.49 | 32.79 | 4,073,357 | +0.04(+0.11%) |
Mar 28, 2019 | 32.54 | 32.76 | 32.39 | 32.75 | 2,597,032 | +0.38(+1.18%) |
Mar 27, 2019 | 32.53 | 32.77 | 32.31 | 32.37 | 2,925,965 | -0.08(-0.25%) |
Mar 26, 2019 | 32.23 | 32.54 | 32.21 | 32.45 | 3,413,807 | +0.36(+1.11%) |
Mar 25, 2019 | 32.13 | 32.50 | 31.96 | 32.09 | 3,399,991 | +0.03(+0.08%) |
Mar 22, 2019 | 32.67 | 32.86 | 32.02 | 32.07 | 3,769,365 | -0.74(-2.25%) |
Mar 21, 2019 | 32.21 | 32.92 | 32.09 | 32.80 | 3,095,363 | +0.51(+1.59%) |
Mar 20, 2019 | 32.29 | 32.50 | 31.87 | 32.29 | 3,199,167 | +0.01(+0.03%) |
Mar 19, 2019 | 32.50 | 32.68 | 32.16 | 32.28 | 4,261,168 | -0.04(-0.14%) |
Mar 18, 2019 | 32.04 | 32.41 | 32.04 | 32.32 | 5,177,708 | +0.52(+1.65%) |
Mar 15, 2019 | 31.87 | 32.23 | 31.64 | 31.80 | 7,390,114 | +0.07(+0.22%) |
Mar 14, 2019 | 31.84 | 31.96 | 31.59 | 31.73 | 3,612,348 | -0.23(-0.72%) |
Mar 13, 2019 | 31.95 | 32.09 | 31.73 | 31.96 | 2,896,941 | +0.16(+0.50%) |
Mar 12, 2019 | 31.84 | 32.01 | 31.77 | 31.80 | 2,873,162 | -0.04(-0.14%) |
Mar 11, 2019 | 31.60 | 31.87 | 31.51 | 31.84 | 3,594,660 | +0.23(+0.72%) |
Mar 08, 2019 | 31.03 | 31.67 | 30.94 | 31.61 | 5,310,427 | +0.18(+0.59%) |
Mar 07, 2019 | 31.22 | 31.50 | 30.61 | 31.43 | 7,494,828 | +0.45(+1.45%) |
Mar 06, 2019 | 31.04 | 31.24 | 30.97 | 30.98 | 2,749,317 | -0.06(-0.20%) |
Mar 05, 2019 | 31.17 | 31.28 | 31.01 | 31.04 | 3,403,244 | -0.07(-0.23%) |
Mar 04, 2019 | 31.22 | 31.37 | 30.79 | 31.11 | 4,702,247 | +0.02(+0.06%) |