Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.20 | 31.48 | 30.96 | 31.41 | 4,414,462 | -0.20(-0.65%) |
May 30, 2019 | 32.04 | 32.18 | 31.39 | 31.62 | 3,848,335 | -0.20(-0.62%) |
May 29, 2019 | 31.98 | 32.16 | 31.52 | 31.81 | 3,037,157 | -0.40(-1.25%) |
May 28, 2019 | 32.34 | 32.46 | 32.07 | 32.21 | 4,043,803 | -0.18(-0.56%) |
May 24, 2019 | 32.90 | 33.21 | 32.34 | 32.40 | 3,621,530 | -0.08(-0.23%) |
May 23, 2019 | 32.46 | 32.66 | 32.26 | 32.47 | 3,406,338 | -0.39(-1.18%) |
May 22, 2019 | 33.51 | 33.93 | 32.86 | 32.86 | 5,905,903 | -0.46(-1.39%) |
May 21, 2019 | 32.47 | 33.45 | 32.47 | 33.33 | 4,825,539 | +0.98(+3.03%) |
May 20, 2019 | 32.90 | 33.00 | 32.23 | 32.34 | 5,023,098 | -1.40(-4.15%) |
May 17, 2019 | 33.69 | 33.94 | 33.35 | 33.74 | 2,839,418 | -0.22(-0.64%) |
May 16, 2019 | 33.68 | 34.36 | 33.67 | 33.96 | 3,547,650 | +0.40(+1.20%) |
May 15, 2019 | 33.24 | 33.78 | 33.09 | 33.56 | 3,713,007 | +0.06(+0.18%) |
May 14, 2019 | 33.21 | 33.87 | 33.16 | 33.50 | 3,174,380 | +0.43(+1.31%) |
May 13, 2019 | 33.56 | 33.56 | 32.75 | 33.06 | 4,956,778 | -1.12(-3.26%) |
May 10, 2019 | 34.05 | 34.30 | 33.60 | 34.18 | 2,846,230 | -0.04(-0.13%) |
May 09, 2019 | 33.77 | 34.41 | 33.44 | 34.22 | 3,039,871 | +0.07(+0.20%) |
May 08, 2019 | 34.30 | 34.47 | 34.12 | 34.16 | 2,549,430 | -0.30(-0.87%) |
May 07, 2019 | 34.51 | 34.58 | 34.10 | 34.46 | 3,826,183 | -0.40(-1.16%) |
May 06, 2019 | 34.60 | 35.02 | 34.46 | 34.86 | 2,822,949 | -0.40(-1.15%) |
May 03, 2019 | 34.81 | 35.54 | 34.77 | 35.26 | 3,414,007 | +0.57(+1.64%) |
May 02, 2019 | 34.46 | 35.00 | 34.29 | 34.70 | 2,860,938 | +0.24(+0.70%) |
May 01, 2019 | 35.04 | 35.18 | 34.32 | 34.46 | 3,638,126 | -0.59(-1.69%) |
Apr 30, 2019 | 34.81 | 35.29 | 34.38 | 35.05 | 5,505,890 | +0.24(+0.69%) |
Apr 29, 2019 | 34.55 | 34.93 | 34.37 | 34.81 | 3,265,128 | +0.37(+1.09%) |
Apr 26, 2019 | 34.25 | 34.76 | 34.04 | 34.43 | 3,767,549 | +0.34(+1.01%) |
Apr 25, 2019 | 33.88 | 34.79 | 33.11 | 34.09 | 6,886,343 | +0.93(+2.80%) |
Apr 24, 2019 | 33.30 | 33.63 | 33.15 | 33.16 | 4,251,185 | -0.30(-0.90%) |
Apr 23, 2019 | 33.09 | 33.65 | 32.77 | 33.46 | 4,468,129 | +0.37(+1.13%) |
Apr 22, 2019 | 33.75 | 34.25 | 32.97 | 33.09 | 3,844,452 | -0.18(-0.54%) |
Apr 18, 2019 | 32.90 | 33.42 | 32.89 | 33.27 | 3,369,397 | +0.35(+1.07%) |
Apr 17, 2019 | 33.71 | 33.77 | 32.70 | 32.91 | 5,633,490 | -0.71(-2.12%) |
Apr 16, 2019 | 33.65 | 33.98 | 32.85 | 33.62 | 12,876,260 | -1.62(-4.61%) |
Apr 15, 2019 | 35.70 | 35.89 | 35.19 | 35.25 | 3,272,196 | -0.51(-1.42%) |
Apr 12, 2019 | 35.53 | 35.91 | 35.51 | 35.76 | 2,552,925 | +0.52(+1.49%) |
Apr 11, 2019 | 35.29 | 35.74 | 35.12 | 35.23 | 2,881,914 | +0.10(+0.28%) |
Apr 10, 2019 | 35.15 | 35.41 | 34.82 | 35.14 | 2,535,772 | -0.15(-0.42%) |
Apr 09, 2019 | 35.26 | 35.36 | 34.95 | 35.29 | 2,475,256 | -0.17(-0.49%) |
Apr 08, 2019 | 35.47 | 35.59 | 35.24 | 35.46 | 2,014,068 | -0.01(-0.02%) |
Apr 05, 2019 | 34.83 | 35.71 | 34.57 | 35.47 | 3,804,813 | +0.04(+0.13%) |
Apr 04, 2019 | 35.59 | 35.59 | 34.86 | 35.42 | 3,217,819 | -0.29(-0.82%) |
Apr 03, 2019 | 35.59 | 35.91 | 35.40 | 35.71 | 3,923,198 | +0.43(+1.21%) |
Apr 02, 2019 | 35.68 | 35.73 | 35.12 | 35.29 | 2,644,105 | -0.39(-1.09%) |
Apr 01, 2019 | 34.82 | 35.72 | 34.73 | 35.68 | 4,206,507 | +1.03(+2.98%) |
Mar 29, 2019 | 34.61 | 34.81 | 34.12 | 34.64 | 2,968,975 | +0.20(+0.59%) |
Mar 28, 2019 | 34.10 | 34.46 | 34.03 | 34.44 | 2,727,647 | +0.42(+1.23%) |
Mar 27, 2019 | 34.00 | 34.28 | 33.80 | 34.02 | 2,884,738 | +0.17(+0.51%) |
Mar 26, 2019 | 33.53 | 33.88 | 33.44 | 33.85 | 2,706,605 | +0.64(+1.92%) |
Mar 25, 2019 | 32.92 | 33.62 | 32.73 | 33.21 | 3,087,024 | -0.03(-0.09%) |
Mar 22, 2019 | 34.11 | 34.20 | 33.21 | 33.24 | 3,967,760 | -1.01(-2.95%) |
Mar 21, 2019 | 33.71 | 34.34 | 33.65 | 34.25 | 4,420,833 | +0.43(+1.28%) |
Mar 20, 2019 | 34.58 | 34.63 | 33.55 | 33.82 | 4,931,314 | -0.75(-2.17%) |
Mar 19, 2019 | 34.77 | 35.18 | 34.44 | 34.57 | 3,272,096 | -0.04(-0.13%) |
Mar 18, 2019 | 34.16 | 34.62 | 33.98 | 34.61 | 3,452,509 | +0.54(+1.58%) |
Mar 15, 2019 | 34.81 | 35.03 | 33.90 | 34.07 | 11,247,619 | -1.09(-3.09%) |
Mar 14, 2019 | 35.42 | 35.42 | 34.83 | 35.16 | 3,858,743 | -0.26(-0.74%) |
Mar 13, 2019 | 35.31 | 35.73 | 35.11 | 35.42 | 4,229,055 | +0.34(+0.98%) |
Mar 12, 2019 | 35.05 | 35.27 | 34.94 | 35.08 | 4,140,159 | +0.28(+0.80%) |
Mar 11, 2019 | 34.44 | 35.06 | 34.43 | 34.80 | 4,263,505 | +0.53(+1.55%) |
Mar 08, 2019 | 34.03 | 34.30 | 33.79 | 34.27 | 3,027,075 | -0.07(-0.20%) |
Mar 07, 2019 | 34.38 | 34.48 | 33.80 | 34.34 | 2,815,417 | -0.09(-0.26%) |
Mar 06, 2019 | 34.49 | 34.73 | 34.27 | 34.43 | 1,955,870 | -0.04(-0.11%) |
Mar 05, 2019 | 34.35 | 34.74 | 34.30 | 34.46 | 2,928,713 | +0.07(+0.20%) |
Mar 04, 2019 | 34.78 | 34.85 | 33.77 | 34.40 | 3,824,986 | -0.22(-0.65%) |