Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.87 | 31.15 | 30.63 | 31.08 | 4,461,607 | -0.20(-0.65%) |
May 30, 2019 | 31.70 | 31.84 | 31.06 | 31.28 | 3,889,433 | -0.19(-0.62%) |
May 29, 2019 | 31.64 | 31.82 | 31.19 | 31.48 | 3,069,592 | -0.40(-1.25%) |
May 28, 2019 | 32.00 | 32.12 | 31.73 | 31.87 | 4,086,989 | -0.18(-0.56%) |
May 24, 2019 | 32.55 | 32.86 | 32.00 | 32.05 | 3,660,206 | -0.07(-0.23%) |
May 23, 2019 | 32.11 | 32.31 | 31.92 | 32.13 | 3,442,715 | -0.39(-1.18%) |
May 22, 2019 | 33.16 | 33.57 | 32.51 | 32.51 | 5,968,973 | -0.46(-1.39%) |
May 21, 2019 | 32.13 | 33.10 | 32.13 | 32.97 | 4,877,071 | +0.97(+3.03%) |
May 20, 2019 | 32.55 | 32.65 | 31.89 | 32.00 | 5,076,741 | -1.39(-4.15%) |
May 17, 2019 | 33.34 | 33.58 | 33.00 | 33.39 | 2,869,741 | -0.21(-0.64%) |
May 16, 2019 | 33.33 | 34.00 | 33.31 | 33.60 | 3,585,536 | +0.40(+1.20%) |
May 15, 2019 | 32.89 | 33.42 | 32.74 | 33.20 | 3,752,659 | +0.06(+0.18%) |
May 14, 2019 | 32.86 | 33.51 | 32.81 | 33.14 | 3,208,280 | +0.43(+1.31%) |
May 13, 2019 | 33.20 | 33.20 | 32.40 | 32.71 | 5,009,712 | -1.10(-3.26%) |
May 10, 2019 | 33.69 | 33.94 | 33.25 | 33.82 | 2,876,626 | -0.04(-0.13%) |
May 09, 2019 | 33.41 | 34.05 | 33.09 | 33.86 | 3,072,335 | +0.07(+0.20%) |
May 08, 2019 | 33.94 | 34.11 | 33.76 | 33.80 | 2,576,656 | -0.30(-0.87%) |
May 07, 2019 | 34.14 | 34.21 | 33.74 | 34.09 | 3,867,044 | -0.40(-1.16%) |
May 06, 2019 | 34.23 | 34.65 | 34.09 | 34.49 | 2,853,096 | -0.40(-1.15%) |
May 03, 2019 | 34.45 | 35.16 | 34.40 | 34.89 | 3,450,466 | +0.56(+1.64%) |
May 02, 2019 | 34.10 | 34.63 | 33.93 | 34.33 | 2,891,491 | +0.24(+0.70%) |
May 01, 2019 | 34.67 | 34.81 | 33.96 | 34.09 | 3,676,978 | -0.59(-1.69%) |
Apr 30, 2019 | 34.44 | 34.91 | 34.01 | 34.68 | 5,564,689 | +0.24(+0.69%) |
Apr 29, 2019 | 34.19 | 34.56 | 34.01 | 34.44 | 3,299,997 | +0.37(+1.09%) |
Apr 26, 2019 | 33.89 | 34.39 | 33.68 | 34.07 | 3,807,783 | +0.34(+1.01%) |
Apr 25, 2019 | 33.52 | 34.42 | 32.76 | 33.73 | 6,959,884 | +0.92(+2.80%) |
Apr 24, 2019 | 32.95 | 33.27 | 32.80 | 32.81 | 4,296,584 | -0.30(-0.89%) |
Apr 23, 2019 | 32.74 | 33.29 | 32.42 | 33.11 | 4,515,845 | +0.37(+1.13%) |
Apr 22, 2019 | 33.40 | 33.89 | 32.62 | 32.74 | 3,885,507 | -0.18(-0.54%) |
Apr 18, 2019 | 32.55 | 33.07 | 32.54 | 32.91 | 3,405,379 | +0.35(+1.07%) |
Apr 17, 2019 | 33.36 | 33.41 | 32.36 | 32.57 | 5,693,651 | -0.70(-2.12%) |
Apr 16, 2019 | 33.30 | 33.62 | 32.50 | 33.27 | 13,013,768 | -1.61(-4.61%) |
Apr 15, 2019 | 35.32 | 35.51 | 34.82 | 34.88 | 3,307,141 | -0.50(-1.42%) |
Apr 12, 2019 | 35.16 | 35.53 | 35.14 | 35.38 | 2,580,189 | +0.52(+1.49%) |
Apr 11, 2019 | 34.92 | 35.37 | 34.75 | 34.86 | 2,912,691 | +0.10(+0.28%) |
Apr 10, 2019 | 34.78 | 35.03 | 34.45 | 34.77 | 2,562,852 | -0.15(-0.42%) |
Apr 09, 2019 | 34.89 | 34.99 | 34.58 | 34.91 | 2,501,690 | -0.17(-0.49%) |
Apr 08, 2019 | 35.09 | 35.21 | 34.87 | 35.08 | 2,035,576 | -0.01(-0.02%) |
Apr 05, 2019 | 34.46 | 35.33 | 34.20 | 35.09 | 3,845,445 | +0.04(+0.13%) |
Apr 04, 2019 | 35.21 | 35.21 | 34.49 | 35.05 | 3,252,183 | -0.29(-0.82%) |
Apr 03, 2019 | 35.21 | 35.53 | 35.02 | 35.34 | 3,965,095 | +0.42(+1.21%) |
Apr 02, 2019 | 35.30 | 35.35 | 34.75 | 34.91 | 2,672,342 | -0.39(-1.09%) |
Apr 01, 2019 | 34.45 | 35.34 | 34.36 | 35.30 | 4,251,429 | +1.02(+2.98%) |
Mar 29, 2019 | 34.24 | 34.45 | 33.76 | 34.28 | 3,000,681 | +0.20(+0.59%) |
Mar 28, 2019 | 33.74 | 34.10 | 33.67 | 34.08 | 2,756,777 | +0.41(+1.23%) |
Mar 27, 2019 | 33.64 | 33.91 | 33.44 | 33.66 | 2,915,544 | +0.17(+0.51%) |
Mar 26, 2019 | 33.18 | 33.52 | 33.09 | 33.49 | 2,735,509 | +0.63(+1.92%) |
Mar 25, 2019 | 32.57 | 33.26 | 32.39 | 32.86 | 3,119,991 | -0.03(-0.09%) |
Mar 22, 2019 | 33.75 | 33.84 | 32.86 | 32.89 | 4,010,132 | -1.00(-2.95%) |
Mar 21, 2019 | 33.36 | 33.98 | 33.29 | 33.89 | 4,468,044 | +0.43(+1.28%) |
Mar 20, 2019 | 34.22 | 34.26 | 33.19 | 33.46 | 4,983,976 | -0.74(-2.17%) |
Mar 19, 2019 | 34.41 | 34.81 | 34.08 | 34.20 | 3,307,040 | -0.04(-0.13%) |
Mar 18, 2019 | 33.80 | 34.25 | 33.62 | 34.25 | 3,489,379 | +0.53(+1.58%) |
Mar 15, 2019 | 34.45 | 34.66 | 33.54 | 33.71 | 11,367,735 | -1.07(-3.09%) |
Mar 14, 2019 | 35.05 | 35.05 | 34.46 | 34.79 | 3,899,951 | -0.26(-0.74%) |
Mar 13, 2019 | 34.94 | 35.35 | 34.74 | 35.05 | 4,274,218 | +0.34(+0.98%) |
Mar 12, 2019 | 34.68 | 34.90 | 34.57 | 34.71 | 4,184,373 | +0.27(+0.80%) |
Mar 11, 2019 | 34.08 | 34.69 | 34.07 | 34.43 | 4,309,036 | +0.53(+1.55%) |
Mar 08, 2019 | 33.67 | 33.94 | 33.43 | 33.91 | 3,059,401 | -0.07(-0.20%) |
Mar 07, 2019 | 34.02 | 34.11 | 33.44 | 33.97 | 2,845,484 | -0.09(-0.26%) |
Mar 06, 2019 | 34.13 | 34.37 | 33.91 | 34.06 | 1,976,757 | -0.04(-0.11%) |
Mar 05, 2019 | 33.99 | 34.37 | 33.94 | 34.10 | 2,959,990 | +0.07(+0.20%) |
Mar 04, 2019 | 34.41 | 34.48 | 33.42 | 34.03 | 3,865,834 | -0.22(-0.65%) |