Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.50 | 32.72 | 32.45 | 32.70 | 6,179,500 | +0.19(+0.58%) |
May 30, 2019 | 32.57 | 32.62 | 32.49 | 32.51 | 3,248,373 | -0.07(-0.21%) |
May 29, 2019 | 32.52 | 32.65 | 32.47 | 32.58 | 3,250,900 | +0.24(+0.74%) |
May 28, 2019 | 32.65 | 32.69 | 32.34 | 32.34 | 4,534,387 | -0.28(-0.86%) |
May 24, 2019 | 32.66 | 32.69 | 32.61 | 32.62 | 3,770,000 | +0.00(+0.00%) |
May 23, 2019 | 32.68 | 32.74 | 32.61 | 32.62 | 6,931,511 | -0.07(-0.21%) |
May 22, 2019 | 32.67 | 32.76 | 32.66 | 32.69 | 4,279,841 | -0.05(-0.15%) |
May 21, 2019 | 32.73 | 32.75 | 32.68 | 32.74 | 3,352,362 | +0.04(+0.12%) |
May 20, 2019 | 32.61 | 32.75 | 32.56 | 32.70 | 5,877,826 | +0.00(+0.00%) |
May 17, 2019 | 32.75 | 32.79 | 32.67 | 32.70 | 4,822,800 | -0.11(-0.34%) |
May 16, 2019 | 32.85 | 32.87 | 32.75 | 32.81 | 3,529,158 | -0.05(-0.15%) |
May 15, 2019 | 32.85 | 32.92 | 32.84 | 32.86 | 7,049,369 | +0.01(+0.03%) |
May 14, 2019 | 32.96 | 33.04 | 32.84 | 32.85 | 6,361,945 | -0.07(-0.21%) |
May 13, 2019 | 32.75 | 32.98 | 32.67 | 32.92 | 6,652,760 | +0.09(+0.27%) |
May 10, 2019 | 32.92 | 33.01 | 32.75 | 32.83 | 9,762,200 | -0.08(-0.24%) |
May 09, 2019 | 32.92 | 33.06 | 32.85 | 32.91 | 13,132,059 | -0.09(-0.27%) |
May 08, 2019 | 33.25 | 33.25 | 32.97 | 33.00 | 96,995,624 | +2.38(+7.77%) |
May 07, 2019 | 30.82 | 30.94 | 30.20 | 30.62 | 4,830,452 | -0.40(-1.29%) |
May 06, 2019 | 30.65 | 31.19 | 30.32 | 31.02 | 3,085,131 | -0.22(-0.70%) |
May 03, 2019 | 31.19 | 31.43 | 30.95 | 31.24 | 3,357,600 | +0.23(+0.74%) |
May 02, 2019 | 31.04 | 31.36 | 30.79 | 31.01 | 2,139,193 | -0.11(-0.35%) |
May 01, 2019 | 31.18 | 31.32 | 30.92 | 31.12 | 2,069,144 | -0.17(-0.54%) |
Apr 30, 2019 | 30.77 | 31.39 | 30.60 | 31.29 | 3,661,371 | +0.58(+1.89%) |
Apr 29, 2019 | 31.51 | 31.51 | 30.65 | 30.71 | 4,612,783 | -1.33(-4.15%) |
Apr 26, 2019 | 31.30 | 32.06 | 31.00 | 32.04 | 5,602,000 | +0.34(+1.07%) |
Apr 25, 2019 | 31.69 | 31.77 | 28.17 | 31.70 | 9,209,987 | -0.03(-0.09%) |
Apr 24, 2019 | 31.47 | 32.11 | 31.47 | 31.73 | 4,435,828 | +0.12(+0.38%) |
Apr 23, 2019 | 31.70 | 31.76 | 31.34 | 31.61 | 2,228,761 | -0.06(-0.19%) |
Apr 22, 2019 | 31.71 | 31.76 | 31.17 | 31.67 | 5,978,491 | -0.04(-0.13%) |
Apr 18, 2019 | 31.84 | 31.97 | 31.57 | 31.71 | 7,222,500 | -0.04(-0.13%) |
Apr 17, 2019 | 32.05 | 32.10 | 31.66 | 31.75 | 2,735,806 | -0.20(-0.63%) |
Apr 16, 2019 | 31.65 | 32.04 | 31.50 | 31.95 | 3,509,431 | +0.28(+0.88%) |
Apr 15, 2019 | 30.81 | 32.31 | 30.50 | 31.67 | 9,453,254 | +0.84(+2.72%) |
Apr 12, 2019 | 30.76 | 31.02 | 30.58 | 30.83 | 3,643,000 | +0.05(+0.16%) |
Apr 11, 2019 | 31.00 | 31.15 | 30.43 | 30.78 | 8,565,937 | -0.35(-1.12%) |
Apr 10, 2019 | 29.48 | 31.74 | 29.31 | 31.13 | 20,532,734 | +1.68(+5.70%) |
Apr 09, 2019 | 29.49 | 29.65 | 29.27 | 29.45 | 2,798,530 | -0.04(-0.14%) |
Apr 08, 2019 | 29.23 | 29.53 | 29.11 | 29.49 | 2,164,766 | +0.12(+0.41%) |
Apr 05, 2019 | 29.52 | 29.59 | 29.28 | 29.37 | 4,387,200 | -0.11(-0.37%) |
Apr 04, 2019 | 29.45 | 29.65 | 29.19 | 29.48 | 3,930,787 | +0.18(+0.61%) |
Apr 03, 2019 | 28.17 | 29.39 | 28.08 | 29.30 | 7,785,822 | +1.31(+4.68%) |
Apr 02, 2019 | 28.33 | 28.36 | 27.89 | 27.99 | 2,608,368 | -0.36(-1.27%) |
Apr 01, 2019 | 28.55 | 28.71 | 28.09 | 28.35 | 2,519,614 | -0.07(-0.25%) |
Mar 29, 2019 | 28.25 | 28.46 | 28.25 | 28.42 | 2,592,700 | +0.16(+0.57%) |
Mar 28, 2019 | 28.44 | 28.61 | 28.14 | 28.26 | 1,638,128 | -0.16(-0.56%) |
Mar 27, 2019 | 28.63 | 28.79 | 28.24 | 28.42 | 2,505,451 | -0.26(-0.91%) |
Mar 26, 2019 | 28.06 | 28.70 | 28.06 | 28.68 | 3,282,235 | +0.72(+2.58%) |
Mar 25, 2019 | 28.23 | 28.33 | 27.85 | 27.96 | 2,041,435 | -0.33(-1.17%) |
Mar 22, 2019 | 28.48 | 28.67 | 28.26 | 28.29 | 3,352,300 | -0.31(-1.08%) |
Mar 21, 2019 | 27.90 | 28.67 | 27.83 | 28.60 | 3,910,841 | +0.70(+2.51%) |
Mar 20, 2019 | 27.79 | 28.29 | 27.66 | 27.90 | 1,709,777 | -0.01(-0.04%) |
Mar 19, 2019 | 28.42 | 28.48 | 27.70 | 27.91 | 2,617,855 | -0.39(-1.38%) |
Mar 18, 2019 | 28.00 | 28.44 | 27.98 | 28.30 | 4,087,571 | +0.41(+1.47%) |
Mar 15, 2019 | 28.30 | 28.42 | 27.88 | 27.89 | 4,843,900 | -0.36(-1.27%) |
Mar 14, 2019 | 28.66 | 28.85 | 28.16 | 28.25 | 2,593,213 | -0.39(-1.36%) |
Mar 13, 2019 | 28.38 | 28.84 | 28.28 | 28.64 | 4,140,666 | +0.38(+1.34%) |
Mar 12, 2019 | 28.15 | 28.39 | 27.93 | 28.26 | 3,292,734 | +0.05(+0.18%) |
Mar 11, 2019 | 27.55 | 28.28 | 27.51 | 28.21 | 3,894,443 | +0.70(+2.54%) |
Mar 08, 2019 | 27.16 | 27.72 | 27.04 | 27.51 | 3,774,600 | +0.00(+0.00%) |
Mar 07, 2019 | 28.03 | 28.04 | 27.42 | 27.51 | 7,383,892 | +0.03(+0.11%) |
Mar 06, 2019 | 27.02 | 27.78 | 25.66 | 27.48 | 19,084,292 | +3.07(+12.58%) |
Mar 05, 2019 | 24.69 | 24.69 | 24.20 | 24.41 | 2,440,825 | -0.22(-0.89%) |
Mar 04, 2019 | 25.11 | 25.21 | 24.25 | 24.63 | 3,580,455 | -0.44(-1.76%) |