Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.54 | 32.67 | 32.47 | 32.66 | 1,106,138 | -0.13(-0.39%) |
May 30, 2019 | 32.61 | 32.82 | 32.59 | 32.78 | 2,572,600 | +0.18(+0.56%) |
May 29, 2019 | 32.53 | 32.61 | 32.45 | 32.60 | 1,021,897 | -0.17(-0.53%) |
May 28, 2019 | 33.02 | 33.06 | 32.75 | 32.77 | 828,302 | -0.45(-1.34%) |
May 24, 2019 | 33.13 | 33.24 | 33.07 | 33.22 | 942,502 | +0.37(+1.13%) |
May 23, 2019 | 32.71 | 32.90 | 32.65 | 32.85 | 1,119,754 | -0.07(-0.22%) |
May 22, 2019 | 32.77 | 32.99 | 32.77 | 32.92 | 833,472 | +0.12(+0.36%) |
May 21, 2019 | 32.70 | 32.82 | 32.67 | 32.80 | 440,302 | +0.18(+0.56%) |
May 20, 2019 | 32.55 | 32.69 | 32.49 | 32.62 | 563,522 | -0.09(-0.28%) |
May 17, 2019 | 32.73 | 32.84 | 32.68 | 32.71 | 944,704 | -0.09(-0.28%) |
May 16, 2019 | 32.60 | 32.89 | 32.60 | 32.80 | 826,804 | +0.45(+1.40%) |
May 15, 2019 | 31.97 | 32.37 | 31.96 | 32.35 | 987,678 | +0.23(+0.71%) |
May 14, 2019 | 31.97 | 32.17 | 31.97 | 32.12 | 762,288 | +0.19(+0.60%) |
May 13, 2019 | 31.94 | 32.07 | 31.86 | 31.93 | 1,332,648 | -0.53(-1.62%) |
May 10, 2019 | 32.25 | 32.49 | 32.17 | 32.46 | 1,183,551 | +0.33(+1.02%) |
May 09, 2019 | 32.11 | 32.23 | 31.98 | 32.13 | 1,786,620 | -0.31(-0.95%) |
May 08, 2019 | 32.42 | 32.53 | 32.37 | 32.44 | 911,792 | +0.28(+0.88%) |
May 07, 2019 | 32.44 | 32.45 | 32.09 | 32.16 | 1,991,466 | -0.54(-1.64%) |
May 06, 2019 | 32.42 | 32.73 | 32.39 | 32.69 | 620,190 | -0.26(-0.80%) |
May 03, 2019 | 32.84 | 32.96 | 32.76 | 32.96 | 573,936 | +0.19(+0.58%) |
May 02, 2019 | 32.76 | 32.78 | 32.66 | 32.76 | 945,915 | +0.00(+0.00%) |
May 01, 2019 | 32.96 | 33.06 | 32.76 | 32.76 | 1,104,489 | -0.11(-0.33%) |
Apr 30, 2019 | 32.86 | 32.91 | 32.78 | 32.87 | 1,399,384 | +0.08(+0.25%) |
Apr 29, 2019 | 32.69 | 32.82 | 32.69 | 32.79 | 370,052 | +0.02(+0.06%) |
Apr 26, 2019 | 32.60 | 32.79 | 32.59 | 32.77 | 646,614 | +0.14(+0.42%) |
Apr 25, 2019 | 32.48 | 32.66 | 32.47 | 32.64 | 826,464 | +0.05(+0.14%) |
Apr 24, 2019 | 32.62 | 32.65 | 32.48 | 32.59 | 808,577 | +0.11(+0.34%) |
Apr 23, 2019 | 32.37 | 32.52 | 32.33 | 32.48 | 699,084 | +0.03(+0.08%) |
Apr 22, 2019 | 32.46 | 32.52 | 32.40 | 32.46 | 623,924 | -0.05(-0.17%) |
Apr 18, 2019 | 32.56 | 32.57 | 32.43 | 32.51 | 480,886 | -0.01(-0.03%) |
Apr 17, 2019 | 32.65 | 32.67 | 32.50 | 32.52 | 824,863 | +0.03(+0.08%) |
Apr 16, 2019 | 32.66 | 32.66 | 32.49 | 32.49 | 707,003 | +0.00(+0.00%) |
Apr 15, 2019 | 32.47 | 32.50 | 32.38 | 32.49 | 808,146 | +0.15(+0.48%) |
Apr 12, 2019 | 32.29 | 32.38 | 32.27 | 32.34 | 977,740 | -0.05(-0.14%) |
Apr 11, 2019 | 32.41 | 32.45 | 32.33 | 32.38 | 605,444 | +0.02(+0.06%) |
Apr 10, 2019 | 32.36 | 32.46 | 32.32 | 32.37 | 1,126,575 | -0.06(-0.20%) |
Apr 09, 2019 | 32.50 | 32.52 | 32.41 | 32.43 | 1,253,896 | -0.08(-0.25%) |
Apr 08, 2019 | 32.53 | 32.53 | 32.39 | 32.51 | 778,373 | +0.11(+0.34%) |
Apr 05, 2019 | 32.38 | 32.48 | 32.36 | 32.40 | 2,239,255 | +0.05(+0.14%) |
Apr 04, 2019 | 32.32 | 32.40 | 32.29 | 32.36 | 1,967,861 | -0.10(-0.31%) |
Apr 03, 2019 | 32.33 | 32.53 | 32.33 | 32.46 | 1,648,560 | +0.15(+0.45%) |
Apr 02, 2019 | 32.26 | 32.34 | 32.21 | 32.31 | 640,283 | -0.02(-0.06%) |
Apr 01, 2019 | 32.33 | 32.33 | 32.22 | 32.33 | 1,052,314 | +0.21(+0.65%) |
Mar 29, 2019 | 32.04 | 32.12 | 31.94 | 32.12 | 791,089 | +0.23(+0.71%) |
Mar 28, 2019 | 31.97 | 31.99 | 31.79 | 31.89 | 996,016 | -0.04(-0.11%) |
Mar 27, 2019 | 31.93 | 32.00 | 31.72 | 31.93 | 1,074,828 | +0.08(+0.26%) |
Mar 26, 2019 | 31.89 | 31.89 | 31.77 | 31.85 | 553,273 | +0.23(+0.72%) |
Mar 25, 2019 | 31.61 | 31.69 | 31.55 | 31.62 | 783,252 | +0.05(+0.14%) |
Mar 22, 2019 | 31.80 | 31.87 | 31.58 | 31.58 | 895,041 | -0.68(-2.11%) |
Mar 21, 2019 | 32.02 | 32.27 | 32.02 | 32.26 | 755,647 | +0.05(+0.17%) |
Mar 20, 2019 | 32.04 | 32.33 | 31.95 | 32.20 | 1,210,778 | +0.06(+0.20%) |
Mar 19, 2019 | 32.30 | 32.33 | 32.08 | 32.14 | 669,607 | +0.05(+0.14%) |
Mar 18, 2019 | 32.05 | 32.11 | 31.98 | 32.09 | 414,498 | +0.06(+0.20%) |
Mar 15, 2019 | 31.93 | 32.03 | 31.89 | 32.03 | 739,554 | +0.17(+0.54%) |
Mar 14, 2019 | 31.72 | 31.91 | 31.71 | 31.86 | 864,576 | +0.27(+0.86%) |
Mar 13, 2019 | 31.41 | 31.59 | 31.40 | 31.58 | 736,811 | +0.35(+1.13%) |
Mar 12, 2019 | 31.21 | 31.28 | 31.19 | 31.23 | 1,474,072 | -0.05(-0.15%) |
Mar 11, 2019 | 31.11 | 31.31 | 31.11 | 31.28 | 586,044 | +0.15(+0.50%) |
Mar 08, 2019 | 30.94 | 31.13 | 30.93 | 31.12 | 1,066,055 | +0.04(+0.12%) |
Mar 07, 2019 | 31.32 | 31.34 | 31.07 | 31.08 | 1,045,014 | -0.31(-0.98%) |
Mar 06, 2019 | 31.51 | 31.52 | 31.38 | 31.39 | 1,195,276 | -0.13(-0.40%) |
Mar 05, 2019 | 31.44 | 31.58 | 31.42 | 31.52 | 1,460,293 | -0.04(-0.12%) |
Mar 04, 2019 | 31.69 | 31.71 | 31.42 | 31.56 | 890,591 | -0.06(-0.20%) |