Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.92 | 32.14 | 31.73 | 31.79 | 28,056,608 | -0.29(-0.91%) |
May 30, 2019 | 31.91 | 32.12 | 31.83 | 32.08 | 21,493,770 | +0.14(+0.43%) |
May 29, 2019 | 31.92 | 32.03 | 31.60 | 31.94 | 32,770,996 | -0.14(-0.43%) |
May 28, 2019 | 32.27 | 32.52 | 32.07 | 32.08 | 61,271,436 | -0.04(-0.12%) |
May 24, 2019 | 32.20 | 32.39 | 32.05 | 32.12 | 18,562,812 | +0.02(+0.07%) |
May 23, 2019 | 32.03 | 32.14 | 31.89 | 32.09 | 29,662,694 | -0.05(-0.17%) |
May 22, 2019 | 31.92 | 32.31 | 31.81 | 32.15 | 31,322,602 | +0.24(+0.77%) |
May 21, 2019 | 31.93 | 32.01 | 31.76 | 31.90 | 35,672,988 | +0.06(+0.19%) |
May 20, 2019 | 31.69 | 31.93 | 31.60 | 31.84 | 30,054,570 | +0.09(+0.29%) |
May 17, 2019 | 31.62 | 32.01 | 31.58 | 31.75 | 36,171,960 | -0.13(-0.41%) |
May 16, 2019 | 31.50 | 32.14 | 31.50 | 31.88 | 31,612,216 | +0.38(+1.19%) |
May 15, 2019 | 31.28 | 31.61 | 31.16 | 31.50 | 41,541,940 | +0.38(+1.21%) |
May 14, 2019 | 31.07 | 31.29 | 31.05 | 31.13 | 33,179,108 | +0.07(+0.22%) |
May 13, 2019 | 30.80 | 31.12 | 30.74 | 31.06 | 34,713,640 | -0.11(-0.37%) |
May 10, 2019 | 31.11 | 31.25 | 30.52 | 31.17 | 21,553,510 | +0.06(+0.20%) |
May 09, 2019 | 30.85 | 31.27 | 30.80 | 31.11 | 24,454,168 | +0.02(+0.08%) |
May 08, 2019 | 30.97 | 31.15 | 30.70 | 31.09 | 29,758,256 | +0.09(+0.29%) |
May 07, 2019 | 31.42 | 31.67 | 30.75 | 31.00 | 34,496,748 | -0.62(-1.97%) |
May 06, 2019 | 31.06 | 31.71 | 31.01 | 31.62 | 32,459,292 | +0.20(+0.63%) |
May 03, 2019 | 31.29 | 31.50 | 31.15 | 31.42 | 23,325,568 | +0.29(+0.93%) |
May 02, 2019 | 30.98 | 31.14 | 30.81 | 31.13 | 25,581,894 | +0.18(+0.59%) |
May 01, 2019 | 30.82 | 31.07 | 30.50 | 30.95 | 25,872,600 | +0.12(+0.39%) |
Apr 30, 2019 | 30.67 | 31.26 | 30.22 | 30.83 | 42,940,412 | +0.77(+2.58%) |
Apr 29, 2019 | 30.34 | 30.38 | 30.06 | 30.06 | 29,024,676 | -0.29(-0.95%) |
Apr 26, 2019 | 30.12 | 30.36 | 29.95 | 30.34 | 25,060,580 | +0.27(+0.91%) |
Apr 25, 2019 | 29.80 | 30.23 | 29.73 | 30.07 | 22,657,400 | +0.18(+0.61%) |
Apr 24, 2019 | 29.99 | 30.09 | 29.73 | 29.89 | 26,489,058 | -0.04(-0.13%) |
Apr 23, 2019 | 29.68 | 30.09 | 29.52 | 29.93 | 33,330,974 | +0.33(+1.13%) |
Apr 22, 2019 | 29.63 | 29.99 | 29.46 | 29.59 | 38,762,828 | -0.30(-1.02%) |
Apr 18, 2019 | 30.31 | 30.31 | 29.17 | 29.90 | 63,210,004 | -0.38(-1.25%) |
Apr 17, 2019 | 31.05 | 31.13 | 29.90 | 30.28 | 52,997,896 | -0.79(-2.54%) |
Apr 16, 2019 | 32.05 | 32.11 | 31.00 | 31.07 | 34,368,400 | -0.89(-2.78%) |
Apr 15, 2019 | 31.78 | 31.98 | 31.48 | 31.95 | 22,948,148 | +0.29(+0.91%) |
Apr 12, 2019 | 32.14 | 32.14 | 31.57 | 31.67 | 26,667,032 | -0.43(-1.32%) |
Apr 11, 2019 | 32.49 | 32.52 | 31.88 | 32.09 | 25,262,704 | -0.35(-1.08%) |
Apr 10, 2019 | 32.58 | 32.58 | 32.38 | 32.44 | 16,499,432 | -0.08(-0.26%) |
Apr 09, 2019 | 32.63 | 32.65 | 32.33 | 32.52 | 23,525,906 | -0.23(-0.70%) |
Apr 08, 2019 | 32.70 | 32.86 | 32.58 | 32.75 | 19,258,692 | +0.11(+0.35%) |
Apr 05, 2019 | 32.63 | 32.86 | 32.56 | 32.64 | 19,444,186 | +0.19(+0.58%) |
Apr 04, 2019 | 32.49 | 32.57 | 32.27 | 32.45 | 16,234,913 | -0.08(-0.23%) |
Apr 03, 2019 | 32.64 | 32.70 | 32.30 | 32.52 | 20,246,352 | -0.05(-0.16%) |
Apr 02, 2019 | 32.61 | 32.78 | 32.45 | 32.58 | 23,276,050 | +0.05(+0.16%) |
Apr 01, 2019 | 32.33 | 32.60 | 32.30 | 32.52 | 25,424,864 | +0.28(+0.87%) |
Mar 29, 2019 | 32.19 | 32.33 | 32.03 | 32.24 | 27,096,176 | +0.14(+0.43%) |
Mar 28, 2019 | 32.02 | 32.16 | 31.93 | 32.11 | 21,139,510 | +0.20(+0.64%) |
Mar 27, 2019 | 32.14 | 32.37 | 31.83 | 31.90 | 24,313,200 | -0.30(-0.94%) |
Mar 26, 2019 | 32.04 | 32.42 | 31.98 | 32.20 | 26,055,558 | +0.40(+1.27%) |
Mar 25, 2019 | 31.74 | 32.00 | 31.64 | 31.80 | 24,773,926 | +0.03(+0.10%) |
Mar 22, 2019 | 32.04 | 32.36 | 31.75 | 31.77 | 24,519,344 | -0.38(-1.18%) |
Mar 21, 2019 | 31.83 | 32.37 | 31.79 | 32.15 | 30,318,510 | +0.14(+0.43%) |
Mar 20, 2019 | 32.04 | 32.19 | 31.72 | 32.02 | 29,367,004 | -0.10(-0.31%) |
Mar 19, 2019 | 31.86 | 32.21 | 31.70 | 32.11 | 32,996,480 | +0.37(+1.17%) |
Mar 18, 2019 | 31.71 | 31.93 | 31.62 | 31.74 | 23,735,768 | +0.02(+0.07%) |
Mar 15, 2019 | 31.30 | 31.79 | 31.02 | 31.72 | 93,439,264 | +0.45(+1.43%) |
Mar 14, 2019 | 31.89 | 31.95 | 31.23 | 31.27 | 40,140,148 | -0.62(-1.95%) |
Mar 13, 2019 | 31.79 | 31.98 | 31.54 | 31.89 | 29,637,368 | +0.21(+0.67%) |
Mar 12, 2019 | 31.66 | 31.83 | 31.41 | 31.68 | 30,206,200 | +0.17(+0.55%) |
Mar 11, 2019 | 31.20 | 31.52 | 30.97 | 31.51 | 36,442,496 | +0.46(+1.49%) |
Mar 08, 2019 | 31.38 | 31.46 | 30.63 | 31.04 | 39,123,492 | -0.38(-1.21%) |
Mar 07, 2019 | 31.78 | 31.80 | 31.32 | 31.42 | 36,298,676 | -0.36(-1.12%) |
Mar 06, 2019 | 32.51 | 32.55 | 31.60 | 31.78 | 28,006,526 | -0.78(-2.40%) |
Mar 05, 2019 | 32.71 | 32.83 | 32.53 | 32.56 | 28,971,320 | -0.14(-0.42%) |
Mar 04, 2019 | 32.98 | 33.09 | 32.55 | 32.70 | 28,499,288 | -0.22(-0.67%) |