Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.55 | 31.70 | 31.43 | 31.60 | 2,476,609 | -0.08(-0.26%) |
May 30, 2019 | 31.85 | 31.88 | 31.57 | 31.68 | 2,601,164 | -0.11(-0.36%) |
May 29, 2019 | 31.80 | 31.91 | 31.70 | 31.80 | 2,545,803 | -0.25(-0.77%) |
May 28, 2019 | 32.47 | 32.66 | 32.02 | 32.04 | 3,282,171 | -0.82(-2.49%) |
May 24, 2019 | 32.83 | 32.97 | 32.78 | 32.86 | 2,081,021 | +0.16(+0.48%) |
May 23, 2019 | 32.65 | 32.74 | 32.56 | 32.70 | 2,244,368 | -0.17(-0.52%) |
May 22, 2019 | 32.14 | 32.88 | 32.12 | 32.87 | 3,403,594 | +0.66(+2.06%) |
May 21, 2019 | 32.18 | 32.32 | 32.15 | 32.21 | 2,728,804 | +0.00(+0.00%) |
May 20, 2019 | 32.12 | 32.33 | 32.11 | 32.21 | 2,095,182 | -0.06(-0.18%) |
May 17, 2019 | 32.11 | 32.45 | 32.11 | 32.27 | 2,353,102 | +0.10(+0.31%) |
May 16, 2019 | 32.23 | 32.41 | 32.14 | 32.17 | 3,160,374 | +0.19(+0.60%) |
May 15, 2019 | 31.88 | 32.04 | 31.78 | 31.98 | 2,782,182 | +0.30(+0.94%) |
May 14, 2019 | 31.83 | 31.96 | 31.64 | 31.68 | 2,882,259 | -0.11(-0.33%) |
May 13, 2019 | 31.62 | 31.88 | 31.57 | 31.79 | 2,882,489 | -0.15(-0.48%) |
May 10, 2019 | 31.85 | 31.97 | 31.61 | 31.94 | 3,185,032 | -0.11(-0.33%) |
May 09, 2019 | 31.84 | 32.11 | 31.80 | 32.05 | 2,079,318 | -0.06(-0.20%) |
May 08, 2019 | 32.05 | 32.19 | 32.00 | 32.11 | 2,517,297 | +0.12(+0.38%) |
May 07, 2019 | 32.43 | 32.51 | 31.86 | 31.99 | 3,913,068 | -0.76(-2.32%) |
May 06, 2019 | 32.55 | 32.81 | 32.53 | 32.75 | 2,503,728 | -0.18(-0.54%) |
May 03, 2019 | 33.04 | 33.05 | 32.80 | 32.93 | 2,685,650 | +0.23(+0.72%) |
May 02, 2019 | 32.68 | 32.76 | 32.55 | 32.69 | 2,957,932 | +0.04(+0.12%) |
May 01, 2019 | 33.01 | 33.08 | 32.34 | 32.65 | 5,402,961 | -0.58(-1.75%) |
Apr 30, 2019 | 32.97 | 33.26 | 32.80 | 33.23 | 6,354,590 | +0.55(+1.68%) |
Apr 29, 2019 | 32.80 | 32.83 | 32.59 | 32.68 | 2,556,574 | +0.04(+0.12%) |
Apr 26, 2019 | 32.59 | 32.65 | 32.42 | 32.64 | 2,389,981 | +0.15(+0.45%) |
Apr 25, 2019 | 32.34 | 32.51 | 32.23 | 32.50 | 2,520,138 | +0.23(+0.73%) |
Apr 24, 2019 | 32.43 | 32.47 | 32.17 | 32.26 | 3,544,826 | -0.23(-0.72%) |
Apr 23, 2019 | 32.44 | 32.63 | 32.41 | 32.50 | 4,733,724 | +0.44(+1.36%) |
Apr 22, 2019 | 32.15 | 32.25 | 32.01 | 32.06 | 2,042,189 | -0.14(-0.43%) |
Apr 18, 2019 | 32.27 | 32.33 | 32.08 | 32.20 | 3,304,711 | -0.11(-0.33%) |
Apr 17, 2019 | 32.79 | 32.80 | 32.26 | 32.30 | 4,710,434 | -0.23(-0.72%) |
Apr 16, 2019 | 33.21 | 33.21 | 32.54 | 32.54 | 3,199,838 | -0.40(-1.23%) |
Apr 15, 2019 | 33.02 | 33.14 | 32.93 | 32.94 | 2,686,318 | +0.14(+0.42%) |
Apr 12, 2019 | 32.85 | 33.05 | 32.73 | 32.80 | 3,411,765 | -0.27(-0.83%) |
Apr 11, 2019 | 33.36 | 33.38 | 33.00 | 33.08 | 3,404,478 | -0.27(-0.80%) |
Apr 10, 2019 | 33.51 | 33.58 | 33.32 | 33.35 | 2,371,325 | -0.18(-0.53%) |
Apr 09, 2019 | 33.60 | 33.65 | 33.47 | 33.52 | 2,240,410 | -0.15(-0.43%) |
Apr 08, 2019 | 33.81 | 33.81 | 33.58 | 33.67 | 2,530,917 | +0.06(+0.17%) |
Apr 05, 2019 | 33.79 | 33.84 | 33.56 | 33.61 | 2,418,694 | -0.07(-0.22%) |
Apr 04, 2019 | 33.80 | 33.82 | 33.56 | 33.69 | 2,721,099 | -0.06(-0.17%) |
Apr 03, 2019 | 33.73 | 33.92 | 33.64 | 33.74 | 3,487,262 | -0.10(-0.29%) |
Apr 02, 2019 | 34.00 | 34.10 | 33.82 | 33.84 | 3,877,406 | +0.06(+0.17%) |
Apr 01, 2019 | 33.99 | 33.99 | 33.69 | 33.78 | 2,891,396 | +0.02(+0.05%) |
Mar 29, 2019 | 33.88 | 33.92 | 33.65 | 33.77 | 2,926,121 | -0.06(-0.19%) |
Mar 28, 2019 | 33.94 | 34.05 | 33.79 | 33.83 | 4,268,042 | +0.11(+0.34%) |
Mar 27, 2019 | 33.80 | 33.90 | 33.56 | 33.72 | 3,906,770 | +0.11(+0.31%) |
Mar 26, 2019 | 33.81 | 33.83 | 33.54 | 33.61 | 3,032,415 | +0.32(+0.95%) |
Mar 25, 2019 | 33.34 | 33.45 | 33.23 | 33.30 | 2,606,302 | -0.03(-0.10%) |
Mar 22, 2019 | 33.49 | 33.63 | 33.33 | 33.33 | 3,106,938 | +0.01(+0.02%) |
Mar 21, 2019 | 33.29 | 33.51 | 33.24 | 33.32 | 3,178,938 | +0.35(+1.05%) |
Mar 20, 2019 | 32.93 | 33.11 | 32.77 | 32.97 | 2,518,508 | +0.29(+0.89%) |
Mar 19, 2019 | 32.79 | 32.91 | 32.63 | 32.68 | 2,735,996 | -0.03(-0.10%) |
Mar 18, 2019 | 32.83 | 32.86 | 32.56 | 32.72 | 1,689,363 | -0.11(-0.34%) |
Mar 15, 2019 | 32.73 | 32.84 | 32.59 | 32.83 | 2,618,447 | +0.16(+0.49%) |
Mar 14, 2019 | 32.70 | 32.79 | 32.60 | 32.67 | 1,948,902 | +0.06(+0.20%) |
Mar 13, 2019 | 32.52 | 32.63 | 32.44 | 32.60 | 1,441,350 | +0.24(+0.75%) |
Mar 12, 2019 | 32.17 | 32.47 | 32.17 | 32.36 | 1,606,599 | -0.02(-0.08%) |
Mar 11, 2019 | 32.42 | 32.52 | 32.25 | 32.38 | 2,177,703 | -0.03(-0.10%) |
Mar 08, 2019 | 32.44 | 32.46 | 32.17 | 32.42 | 2,077,109 | +0.00(+0.00%) |
Mar 07, 2019 | 32.46 | 32.55 | 32.24 | 32.42 | 3,745,778 | -0.06(-0.17%) |
Mar 06, 2019 | 32.75 | 32.75 | 32.36 | 32.47 | 1,877,885 | -0.14(-0.42%) |
Mar 05, 2019 | 32.48 | 32.76 | 32.42 | 32.61 | 2,463,652 | +0.06(+0.20%) |
Mar 04, 2019 | 32.72 | 32.72 | 32.41 | 32.55 | 2,576,605 | -0.09(-0.27%) |