Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.92 | 32.14 | 31.74 | 31.79 | 28,053,704 | -0.29(-0.91%) |
May 30, 2019 | 31.91 | 32.12 | 31.84 | 32.08 | 21,491,546 | +0.14(+0.43%) |
May 29, 2019 | 31.93 | 32.03 | 31.61 | 31.94 | 32,767,606 | -0.14(-0.43%) |
May 28, 2019 | 32.27 | 32.52 | 32.07 | 32.08 | 61,265,100 | -0.04(-0.12%) |
May 24, 2019 | 32.20 | 32.39 | 32.06 | 32.12 | 18,560,892 | +0.02(+0.07%) |
May 23, 2019 | 32.03 | 32.14 | 31.89 | 32.10 | 29,659,626 | -0.05(-0.17%) |
May 22, 2019 | 31.92 | 32.32 | 31.81 | 32.15 | 31,319,362 | +0.24(+0.77%) |
May 21, 2019 | 31.94 | 32.01 | 31.76 | 31.90 | 35,669,296 | +0.06(+0.19%) |
May 20, 2019 | 31.70 | 31.94 | 31.61 | 31.84 | 30,051,460 | +0.09(+0.29%) |
May 17, 2019 | 31.62 | 32.01 | 31.58 | 31.75 | 36,168,216 | -0.13(-0.41%) |
May 16, 2019 | 31.51 | 32.14 | 31.51 | 31.88 | 31,608,944 | +0.38(+1.19%) |
May 15, 2019 | 31.28 | 31.61 | 31.16 | 31.51 | 41,537,644 | +0.38(+1.21%) |
May 14, 2019 | 31.08 | 31.29 | 31.05 | 31.13 | 33,175,676 | +0.07(+0.22%) |
May 13, 2019 | 30.80 | 31.12 | 30.74 | 31.06 | 34,710,048 | -0.11(-0.37%) |
May 10, 2019 | 31.11 | 31.25 | 30.52 | 31.18 | 21,551,280 | +0.06(+0.20%) |
May 09, 2019 | 30.86 | 31.27 | 30.80 | 31.12 | 24,451,638 | +0.02(+0.08%) |
May 08, 2019 | 30.98 | 31.15 | 30.70 | 31.09 | 29,755,180 | +0.09(+0.29%) |
May 07, 2019 | 31.43 | 31.67 | 30.75 | 31.00 | 34,493,180 | -0.62(-1.97%) |
May 06, 2019 | 31.06 | 31.71 | 31.01 | 31.62 | 32,455,936 | +0.20(+0.63%) |
May 03, 2019 | 31.30 | 31.51 | 31.15 | 31.43 | 23,323,156 | +0.29(+0.93%) |
May 02, 2019 | 30.99 | 31.15 | 30.81 | 31.14 | 25,579,250 | +0.18(+0.59%) |
May 01, 2019 | 30.82 | 31.07 | 30.50 | 30.96 | 25,869,924 | +0.12(+0.39%) |
Apr 30, 2019 | 30.67 | 31.27 | 30.22 | 30.83 | 42,935,976 | +0.77(+2.58%) |
Apr 29, 2019 | 30.35 | 30.39 | 30.06 | 30.06 | 29,021,676 | -0.29(-0.95%) |
Apr 26, 2019 | 30.12 | 30.36 | 29.95 | 30.35 | 25,057,988 | +0.27(+0.91%) |
Apr 25, 2019 | 29.80 | 30.24 | 29.74 | 30.07 | 22,655,058 | +0.18(+0.61%) |
Apr 24, 2019 | 29.99 | 30.10 | 29.73 | 29.89 | 26,486,318 | -0.04(-0.13%) |
Apr 23, 2019 | 29.68 | 30.10 | 29.52 | 29.93 | 33,327,528 | +0.33(+1.13%) |
Apr 22, 2019 | 29.63 | 29.99 | 29.47 | 29.60 | 38,758,820 | -0.30(-1.02%) |
Apr 18, 2019 | 30.32 | 30.32 | 29.17 | 29.90 | 63,203,472 | -0.38(-1.25%) |
Apr 17, 2019 | 31.05 | 31.13 | 29.91 | 30.28 | 52,992,416 | -0.79(-2.54%) |
Apr 16, 2019 | 32.06 | 32.12 | 31.00 | 31.07 | 34,364,848 | -0.89(-2.78%) |
Apr 15, 2019 | 31.78 | 31.98 | 31.49 | 31.96 | 22,945,774 | +0.29(+0.91%) |
Apr 12, 2019 | 32.15 | 32.15 | 31.57 | 31.67 | 26,664,274 | -0.43(-1.32%) |
Apr 11, 2019 | 32.49 | 32.52 | 31.88 | 32.09 | 25,260,092 | -0.35(-1.08%) |
Apr 10, 2019 | 32.59 | 32.59 | 32.38 | 32.44 | 16,497,727 | -0.08(-0.26%) |
Apr 09, 2019 | 32.63 | 32.65 | 32.33 | 32.53 | 23,523,474 | -0.23(-0.70%) |
Apr 08, 2019 | 32.70 | 32.86 | 32.58 | 32.75 | 19,256,702 | +0.11(+0.35%) |
Apr 05, 2019 | 32.63 | 32.86 | 32.56 | 32.64 | 19,442,176 | +0.19(+0.58%) |
Apr 04, 2019 | 32.49 | 32.57 | 32.27 | 32.45 | 16,233,235 | -0.08(-0.23%) |
Apr 03, 2019 | 32.64 | 32.70 | 32.31 | 32.53 | 20,244,258 | -0.05(-0.16%) |
Apr 02, 2019 | 32.61 | 32.79 | 32.45 | 32.58 | 23,273,644 | +0.05(+0.16%) |
Apr 01, 2019 | 32.33 | 32.60 | 32.31 | 32.53 | 25,422,234 | +0.28(+0.87%) |
Mar 29, 2019 | 32.19 | 32.33 | 32.04 | 32.25 | 27,093,376 | +0.14(+0.43%) |
Mar 28, 2019 | 32.03 | 32.17 | 31.93 | 32.11 | 21,137,324 | +0.21(+0.64%) |
Mar 27, 2019 | 32.15 | 32.38 | 31.83 | 31.90 | 24,310,686 | -0.30(-0.94%) |
Mar 26, 2019 | 32.04 | 32.42 | 31.99 | 32.21 | 26,052,864 | +0.40(+1.27%) |
Mar 25, 2019 | 31.74 | 32.00 | 31.64 | 31.81 | 24,771,364 | +0.03(+0.10%) |
Mar 22, 2019 | 32.04 | 32.36 | 31.76 | 31.78 | 24,516,808 | -0.38(-1.18%) |
Mar 21, 2019 | 31.84 | 32.38 | 31.79 | 32.15 | 30,315,376 | +0.14(+0.43%) |
Mar 20, 2019 | 32.04 | 32.19 | 31.72 | 32.02 | 29,363,968 | -0.10(-0.31%) |
Mar 19, 2019 | 31.87 | 32.22 | 31.70 | 32.12 | 32,993,070 | +0.37(+1.17%) |
Mar 18, 2019 | 31.71 | 31.93 | 31.62 | 31.74 | 23,733,314 | +0.02(+0.07%) |
Mar 15, 2019 | 31.30 | 31.80 | 31.02 | 31.72 | 93,429,600 | +0.45(+1.43%) |
Mar 14, 2019 | 31.89 | 31.95 | 31.23 | 31.27 | 40,135,996 | -0.62(-1.95%) |
Mar 13, 2019 | 31.79 | 31.99 | 31.55 | 31.90 | 29,634,304 | +0.21(+0.67%) |
Mar 12, 2019 | 31.66 | 31.83 | 31.41 | 31.68 | 30,203,078 | +0.17(+0.55%) |
Mar 11, 2019 | 31.21 | 31.52 | 30.98 | 31.51 | 36,438,732 | +0.46(+1.49%) |
Mar 08, 2019 | 31.38 | 31.46 | 30.63 | 31.05 | 39,119,448 | -0.38(-1.21%) |
Mar 07, 2019 | 31.78 | 31.81 | 31.32 | 31.43 | 36,294,924 | -0.36(-1.12%) |
Mar 06, 2019 | 32.51 | 32.55 | 31.60 | 31.78 | 28,003,630 | -0.78(-2.40%) |
Mar 05, 2019 | 32.72 | 32.84 | 32.53 | 32.56 | 28,968,324 | -0.14(-0.42%) |
Mar 04, 2019 | 32.98 | 33.10 | 32.56 | 32.70 | 28,496,342 | -0.22(-0.67%) |