Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.43 | 33.67 | 33.40 | 33.66 | 2,079,790 | +0.42(+1.26%) |
May 30, 2019 | 33.04 | 33.25 | 32.93 | 33.24 | 515,138 | +0.28(+0.83%) |
May 29, 2019 | 33.12 | 33.18 | 32.96 | 32.97 | 1,883,275 | +0.08(+0.24%) |
May 28, 2019 | 32.78 | 32.91 | 32.73 | 32.89 | 2,285,818 | +0.24(+0.73%) |
May 24, 2019 | 32.59 | 32.65 | 32.54 | 32.65 | 411,541 | +0.03(+0.08%) |
May 23, 2019 | 32.41 | 32.73 | 32.41 | 32.62 | 586,051 | +0.36(+1.10%) |
May 22, 2019 | 32.12 | 32.27 | 32.12 | 32.27 | 544,796 | +0.19(+0.58%) |
May 21, 2019 | 32.11 | 32.13 | 32.03 | 32.08 | 769,324 | -0.04(-0.14%) |
May 20, 2019 | 32.23 | 32.28 | 32.11 | 32.12 | 712,832 | -0.08(-0.25%) |
May 17, 2019 | 32.27 | 32.27 | 32.12 | 32.20 | 283,449 | +0.08(+0.25%) |
May 16, 2019 | 32.14 | 32.16 | 32.08 | 32.12 | 557,405 | -0.12(-0.36%) |
May 15, 2019 | 32.27 | 32.27 | 32.15 | 32.24 | 446,157 | +0.21(+0.67%) |
May 14, 2019 | 32.08 | 32.11 | 32.00 | 32.03 | 376,420 | -0.11(-0.33%) |
May 13, 2019 | 32.03 | 32.18 | 32.01 | 32.13 | 2,496,602 | +0.26(+0.81%) |
May 10, 2019 | 31.92 | 32.04 | 31.84 | 31.88 | 1,383,222 | -0.04(-0.11%) |
May 09, 2019 | 31.95 | 32.02 | 31.80 | 31.91 | 594,621 | +0.11(+0.33%) |
May 08, 2019 | 31.98 | 32.01 | 31.77 | 31.80 | 710,469 | -0.12(-0.39%) |
May 07, 2019 | 31.83 | 31.98 | 31.79 | 31.93 | 479,694 | +0.22(+0.70%) |
May 06, 2019 | 31.78 | 31.79 | 31.67 | 31.71 | 518,556 | +0.11(+0.34%) |
May 03, 2019 | 31.59 | 31.66 | 31.53 | 31.60 | 652,067 | +0.07(+0.23%) |
May 02, 2019 | 31.61 | 31.64 | 31.45 | 31.53 | 305,186 | -0.12(-0.39%) |
May 01, 2019 | 31.61 | 31.82 | 31.60 | 31.65 | 1,317,599 | +0.10(+0.31%) |
Apr 30, 2019 | 31.38 | 31.55 | 31.37 | 31.55 | 563,453 | +0.16(+0.51%) |
Apr 29, 2019 | 31.44 | 31.47 | 31.35 | 31.39 | 538,240 | -0.19(-0.59%) |
Apr 26, 2019 | 31.61 | 31.62 | 31.55 | 31.58 | 340,447 | +0.12(+0.37%) |
Apr 25, 2019 | 31.51 | 31.53 | 31.40 | 31.47 | 358,028 | -0.05(-0.17%) |
Apr 24, 2019 | 31.42 | 31.53 | 31.40 | 31.52 | 434,726 | +0.25(+0.79%) |
Apr 23, 2019 | 31.28 | 31.30 | 31.23 | 31.27 | 262,692 | +0.07(+0.23%) |
Apr 22, 2019 | 31.25 | 31.27 | 31.19 | 31.20 | 726,383 | -0.17(-0.54%) |
Apr 18, 2019 | 31.33 | 31.38 | 31.31 | 31.37 | 367,095 | +0.18(+0.57%) |
Apr 17, 2019 | 31.16 | 31.26 | 31.16 | 31.19 | 362,518 | -0.01(-0.03%) |
Apr 16, 2019 | 31.26 | 31.28 | 31.17 | 31.20 | 475,425 | -0.18(-0.56%) |
Apr 15, 2019 | 31.31 | 31.38 | 31.31 | 31.38 | 840,860 | +0.07(+0.23%) |
Apr 12, 2019 | 31.35 | 31.39 | 31.28 | 31.31 | 394,647 | -0.22(-0.70%) |
Apr 11, 2019 | 31.62 | 31.63 | 31.48 | 31.53 | 187,468 | -0.17(-0.53%) |
Apr 10, 2019 | 31.70 | 31.76 | 31.65 | 31.70 | 1,090,109 | +0.06(+0.20%) |
Apr 09, 2019 | 31.67 | 31.71 | 31.58 | 31.63 | 725,033 | +0.12(+0.39%) |
Apr 08, 2019 | 31.59 | 31.61 | 31.50 | 31.51 | 378,320 | -0.11(-0.34%) |
Apr 05, 2019 | 31.54 | 31.65 | 31.52 | 31.62 | 358,852 | +0.03(+0.08%) |
Apr 04, 2019 | 31.54 | 31.59 | 31.48 | 31.59 | 6,165,565 | +0.11(+0.34%) |
Apr 03, 2019 | 31.53 | 31.58 | 31.47 | 31.48 | 571,944 | -0.28(-0.89%) |
Apr 02, 2019 | 31.72 | 31.79 | 31.68 | 31.77 | 577,103 | +0.06(+0.20%) |
Apr 01, 2019 | 31.95 | 31.95 | 31.65 | 31.70 | 3,083,760 | -0.45(-1.39%) |
Mar 29, 2019 | 31.96 | 32.17 | 31.96 | 32.15 | 2,248,483 | -0.03(-0.08%) |
Mar 28, 2019 | 32.13 | 32.23 | 32.06 | 32.18 | 511,050 | +0.09(+0.29%) |
Mar 27, 2019 | 31.90 | 32.13 | 31.90 | 32.09 | 381,106 | +0.30(+0.93%) |
Mar 26, 2019 | 31.75 | 31.88 | 31.72 | 31.79 | 489,562 | -0.05(-0.17%) |
Mar 25, 2019 | 31.77 | 32.04 | 31.68 | 31.84 | 874,596 | +0.08(+0.25%) |
Mar 22, 2019 | 31.59 | 31.86 | 31.58 | 31.76 | 1,298,882 | +0.47(+1.50%) |
Mar 21, 2019 | 31.29 | 31.33 | 31.24 | 31.29 | 487,316 | +0.05(+0.17%) |
Mar 20, 2019 | 30.99 | 31.27 | 30.99 | 31.24 | 238,998 | +0.31(+1.00%) |
Mar 19, 2019 | 30.84 | 30.96 | 30.79 | 30.93 | 266,738 | -0.04(-0.11%) |
Mar 18, 2019 | 30.96 | 31.03 | 30.93 | 30.97 | 400,587 | -0.03(-0.09%) |
Mar 15, 2019 | 31.00 | 31.04 | 30.91 | 30.99 | 364,787 | +0.19(+0.63%) |
Mar 14, 2019 | 30.99 | 30.99 | 30.80 | 30.80 | 490,400 | -0.21(-0.68%) |
Mar 13, 2019 | 30.96 | 31.04 | 30.96 | 31.01 | 252,072 | -0.04(-0.14%) |
Mar 12, 2019 | 30.89 | 31.10 | 30.86 | 31.06 | 2,303,915 | +0.19(+0.63%) |
Mar 11, 2019 | 30.92 | 30.92 | 30.81 | 30.86 | 312,161 | -0.09(-0.29%) |
Mar 08, 2019 | 30.86 | 30.99 | 30.78 | 30.95 | 648,196 | +0.12(+0.40%) |
Mar 07, 2019 | 30.75 | 30.87 | 30.72 | 30.83 | 280,248 | +0.18(+0.58%) |
Mar 06, 2019 | 30.55 | 30.69 | 30.54 | 30.65 | 2,719,742 | +0.12(+0.41%) |
Mar 05, 2019 | 30.39 | 30.53 | 30.38 | 30.53 | 1,188,159 | +0.06(+0.20%) |
Mar 04, 2019 | 30.37 | 30.50 | 30.32 | 30.46 | 1,236,530 | +0.24(+0.79%) |