Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.68 | 32.05 | 31.45 | 31.46 | 759,500 | -0.63(-1.96%) |
May 30, 2019 | 31.83 | 32.15 | 31.79 | 32.09 | 763,896 | +0.29(+0.91%) |
May 29, 2019 | 31.68 | 32.09 | 31.45 | 31.80 | 771,351 | -0.14(-0.44%) |
May 28, 2019 | 32.07 | 32.57 | 31.92 | 31.94 | 673,502 | -0.09(-0.28%) |
May 24, 2019 | 31.75 | 32.17 | 31.75 | 32.03 | 611,600 | +0.45(+1.42%) |
May 23, 2019 | 31.60 | 31.77 | 31.33 | 31.58 | 824,276 | -0.44(-1.37%) |
May 22, 2019 | 31.43 | 32.04 | 31.10 | 32.02 | 970,997 | +0.51(+1.62%) |
May 21, 2019 | 31.25 | 31.57 | 31.08 | 31.51 | 557,748 | +0.50(+1.61%) |
May 20, 2019 | 31.06 | 31.54 | 30.81 | 31.01 | 370,479 | -0.41(-1.30%) |
May 17, 2019 | 31.69 | 32.01 | 31.29 | 31.42 | 585,600 | -0.65(-2.03%) |
May 16, 2019 | 31.40 | 32.35 | 31.20 | 32.07 | 942,494 | +0.82(+2.62%) |
May 15, 2019 | 31.08 | 31.46 | 31.08 | 31.25 | 773,639 | -0.13(-0.41%) |
May 14, 2019 | 31.49 | 31.59 | 31.14 | 31.38 | 898,565 | +0.11(+0.35%) |
May 13, 2019 | 31.89 | 31.89 | 31.26 | 31.27 | 1,128,932 | -1.44(-4.40%) |
May 10, 2019 | 31.99 | 32.84 | 31.74 | 32.71 | 974,800 | +0.54(+1.68%) |
May 09, 2019 | 33.19 | 33.70 | 31.00 | 32.17 | 1,212,055 | -1.95(-5.72%) |
May 08, 2019 | 34.36 | 34.57 | 33.98 | 34.12 | 788,839 | -0.28(-0.81%) |
May 07, 2019 | 35.06 | 35.28 | 34.15 | 34.40 | 321,270 | -1.04(-2.93%) |
May 06, 2019 | 34.79 | 35.55 | 34.51 | 35.44 | 536,117 | +0.02(+0.06%) |
May 03, 2019 | 35.12 | 35.47 | 34.97 | 35.42 | 419,000 | +0.44(+1.26%) |
May 02, 2019 | 34.79 | 35.15 | 34.58 | 34.98 | 442,221 | +0.13(+0.37%) |
May 01, 2019 | 35.69 | 35.86 | 34.75 | 34.85 | 518,862 | -0.67(-1.89%) |
Apr 30, 2019 | 35.20 | 35.68 | 34.97 | 35.52 | 657,201 | +0.35(+1.00%) |
Apr 29, 2019 | 34.84 | 35.27 | 34.84 | 35.17 | 390,943 | +0.34(+0.98%) |
Apr 26, 2019 | 34.48 | 34.92 | 34.25 | 34.83 | 454,100 | +0.38(+1.10%) |
Apr 25, 2019 | 34.77 | 34.94 | 34.10 | 34.45 | 349,744 | -0.31(-0.89%) |
Apr 24, 2019 | 34.98 | 35.27 | 34.63 | 34.76 | 580,245 | -0.21(-0.60%) |
Apr 23, 2019 | 34.23 | 35.31 | 34.11 | 34.97 | 742,455 | +0.81(+2.37%) |
Apr 22, 2019 | 33.82 | 34.20 | 33.76 | 34.16 | 366,414 | +0.19(+0.56%) |
Apr 18, 2019 | 33.65 | 34.15 | 33.37 | 33.97 | 517,800 | +0.26(+0.77%) |
Apr 17, 2019 | 34.65 | 34.81 | 33.65 | 33.71 | 483,601 | -0.80(-2.32%) |
Apr 16, 2019 | 34.70 | 34.98 | 34.28 | 34.51 | 427,753 | +0.05(+0.15%) |
Apr 15, 2019 | 34.07 | 34.54 | 34.02 | 34.46 | 404,094 | +0.44(+1.29%) |
Apr 12, 2019 | 34.57 | 34.57 | 33.97 | 34.02 | 513,000 | -0.34(-0.99%) |
Apr 11, 2019 | 34.34 | 34.52 | 34.09 | 34.36 | 1,161,586 | +0.04(+0.12%) |
Apr 10, 2019 | 34.01 | 34.44 | 34.00 | 34.32 | 347,196 | +0.34(+1.00%) |
Apr 09, 2019 | 33.93 | 34.31 | 33.91 | 33.98 | 280,338 | -0.16(-0.47%) |
Apr 08, 2019 | 33.99 | 34.16 | 33.60 | 34.14 | 410,747 | +0.18(+0.53%) |
Apr 05, 2019 | 33.83 | 34.32 | 33.80 | 33.96 | 588,600 | +0.20(+0.59%) |
Apr 04, 2019 | 33.86 | 33.90 | 33.36 | 33.76 | 716,427 | -0.05(-0.15%) |
Apr 03, 2019 | 33.67 | 33.91 | 33.59 | 33.81 | 689,283 | +0.38(+1.14%) |
Apr 02, 2019 | 33.32 | 33.60 | 33.22 | 33.43 | 451,755 | +0.22(+0.66%) |
Apr 01, 2019 | 33.00 | 33.23 | 32.86 | 33.21 | 628,763 | +0.34(+1.03%) |
Mar 29, 2019 | 32.71 | 32.97 | 32.38 | 32.87 | 959,800 | +0.50(+1.54%) |
Mar 28, 2019 | 32.91 | 33.74 | 32.18 | 32.37 | 647,452 | -0.39(-1.19%) |
Mar 27, 2019 | 32.62 | 32.89 | 31.95 | 32.76 | 808,993 | +0.14(+0.43%) |
Mar 26, 2019 | 32.57 | 32.81 | 32.30 | 32.62 | 430,320 | +0.38(+1.18%) |
Mar 25, 2019 | 32.16 | 32.32 | 31.89 | 32.24 | 582,375 | +0.06(+0.19%) |
Mar 22, 2019 | 33.07 | 33.37 | 32.17 | 32.18 | 544,000 | -1.15(-3.45%) |
Mar 21, 2019 | 32.86 | 33.51 | 32.66 | 33.33 | 670,389 | +0.43(+1.31%) |
Mar 20, 2019 | 33.11 | 33.48 | 32.64 | 32.90 | 639,792 | -0.28(-0.84%) |
Mar 19, 2019 | 33.54 | 33.73 | 33.05 | 33.18 | 594,623 | -0.21(-0.63%) |
Mar 18, 2019 | 33.66 | 34.21 | 33.35 | 33.39 | 584,302 | -0.26(-0.77%) |
Mar 15, 2019 | 33.36 | 33.95 | 32.94 | 33.65 | 1,296,700 | +0.37(+1.11%) |
Mar 14, 2019 | 33.15 | 33.79 | 33.07 | 33.28 | 612,830 | +0.14(+0.42%) |
Mar 13, 2019 | 33.05 | 33.40 | 33.00 | 33.14 | 538,360 | +0.23(+0.70%) |
Mar 12, 2019 | 32.63 | 33.00 | 32.44 | 32.91 | 429,957 | +0.30(+0.92%) |
Mar 11, 2019 | 32.00 | 32.88 | 32.00 | 32.61 | 774,018 | +0.67(+2.10%) |
Mar 08, 2019 | 31.98 | 32.68 | 31.62 | 31.94 | 1,188,600 | +0.42(+1.33%) |
Mar 07, 2019 | 32.01 | 32.01 | 31.40 | 31.52 | 872,743 | -0.54(-1.68%) |
Mar 06, 2019 | 32.90 | 32.92 | 31.95 | 32.06 | 809,267 | -0.88(-2.67%) |
Mar 05, 2019 | 33.08 | 33.22 | 32.63 | 32.94 | 670,289 | -0.13(-0.39%) |
Mar 04, 2019 | 32.99 | 33.29 | 32.36 | 33.07 | 1,442,163 | +0.00(+0.00%) |