Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.94 | 33.06 | 32.81 | 32.92 | 1,007,573 | -0.39(-1.17%) |
May 30, 2019 | 33.49 | 33.69 | 33.17 | 33.31 | 251,072 | -0.07(-0.20%) |
May 29, 2019 | 33.44 | 33.47 | 33.19 | 33.38 | 626,270 | -0.26(-0.77%) |
May 28, 2019 | 33.99 | 34.12 | 33.64 | 33.64 | 281,245 | -0.31(-0.90%) |
May 24, 2019 | 33.96 | 34.08 | 33.82 | 33.95 | 218,013 | +0.19(+0.55%) |
May 23, 2019 | 34.10 | 34.10 | 33.61 | 33.76 | 580,704 | -0.60(-1.76%) |
May 22, 2019 | 34.54 | 34.61 | 34.30 | 34.36 | 302,507 | -0.31(-0.88%) |
May 21, 2019 | 34.42 | 34.73 | 34.42 | 34.67 | 241,133 | +0.41(+1.19%) |
May 20, 2019 | 34.34 | 34.45 | 34.19 | 34.26 | 378,612 | -0.29(-0.83%) |
May 17, 2019 | 34.71 | 34.98 | 34.52 | 34.55 | 244,472 | -0.44(-1.25%) |
May 16, 2019 | 34.88 | 35.20 | 34.88 | 34.99 | 299,411 | +0.17(+0.48%) |
May 15, 2019 | 34.50 | 34.87 | 34.44 | 34.82 | 285,118 | +0.10(+0.29%) |
May 14, 2019 | 34.46 | 34.85 | 34.39 | 34.72 | 1,065,417 | +0.33(+0.97%) |
May 13, 2019 | 34.82 | 34.86 | 34.28 | 34.38 | 462,800 | -1.01(-2.86%) |
May 10, 2019 | 35.15 | 35.48 | 34.80 | 35.40 | 190,372 | +0.12(+0.34%) |
May 09, 2019 | 35.08 | 35.35 | 34.80 | 35.27 | 379,477 | -0.09(-0.26%) |
May 08, 2019 | 35.51 | 35.66 | 35.32 | 35.37 | 1,116,487 | -0.17(-0.47%) |
May 07, 2019 | 35.89 | 36.01 | 35.30 | 35.54 | 267,062 | -0.67(-1.85%) |
May 06, 2019 | 35.67 | 36.31 | 35.67 | 36.20 | 243,761 | -0.06(-0.15%) |
May 03, 2019 | 35.78 | 36.27 | 35.78 | 36.26 | 212,205 | +0.63(+1.77%) |
May 02, 2019 | 35.54 | 35.80 | 35.33 | 35.63 | 200,680 | +0.03(+0.08%) |
May 01, 2019 | 36.03 | 36.04 | 35.60 | 35.60 | 279,664 | -0.34(-0.96%) |
Apr 30, 2019 | 36.07 | 36.08 | 35.68 | 35.94 | 255,581 | -0.12(-0.33%) |
Apr 29, 2019 | 36.03 | 36.18 | 35.96 | 36.07 | 7,866,122 | +0.07(+0.18%) |
Apr 26, 2019 | 35.67 | 36.00 | 35.57 | 36.00 | 281,793 | +0.37(+1.04%) |
Apr 25, 2019 | 35.92 | 35.92 | 35.46 | 35.63 | 275,209 | -0.40(-1.11%) |
Apr 24, 2019 | 36.00 | 36.16 | 35.95 | 36.03 | 260,427 | +0.06(+0.15%) |
Apr 23, 2019 | 35.54 | 36.02 | 35.54 | 35.97 | 280,850 | +0.50(+1.42%) |
Apr 22, 2019 | 35.66 | 35.67 | 35.36 | 35.47 | 256,868 | -0.27(-0.75%) |
Apr 18, 2019 | 35.74 | 35.83 | 35.58 | 35.74 | 252,431 | -0.02(-0.05%) |
Apr 17, 2019 | 36.07 | 36.07 | 35.67 | 35.76 | 241,020 | -0.20(-0.54%) |
Apr 16, 2019 | 35.96 | 35.99 | 35.80 | 35.95 | 309,140 | +0.10(+0.29%) |
Apr 15, 2019 | 35.97 | 36.02 | 35.77 | 35.85 | 253,322 | -0.08(-0.23%) |
Apr 12, 2019 | 35.93 | 35.99 | 35.78 | 35.94 | 266,628 | +0.22(+0.62%) |
Apr 11, 2019 | 35.71 | 35.78 | 35.62 | 35.71 | 186,952 | +0.04(+0.10%) |
Apr 10, 2019 | 35.28 | 35.71 | 35.28 | 35.67 | 283,928 | +0.44(+1.24%) |
Apr 09, 2019 | 35.53 | 35.53 | 35.23 | 35.24 | 270,718 | -0.42(-1.17%) |
Apr 08, 2019 | 35.62 | 35.69 | 35.51 | 35.66 | 225,627 | -0.07(-0.18%) |
Apr 05, 2019 | 35.47 | 35.73 | 35.47 | 35.72 | 209,516 | +0.34(+0.97%) |
Apr 04, 2019 | 35.13 | 35.40 | 35.13 | 35.38 | 243,336 | +0.27(+0.77%) |
Apr 03, 2019 | 35.23 | 35.35 | 35.03 | 35.11 | 230,591 | +0.15(+0.43%) |
Apr 02, 2019 | 35.14 | 35.14 | 34.84 | 34.96 | 257,584 | -0.17(-0.48%) |
Apr 01, 2019 | 34.87 | 35.13 | 34.83 | 35.13 | 216,544 | +0.50(+1.45%) |
Mar 29, 2019 | 34.80 | 34.85 | 34.53 | 34.62 | 258,131 | +0.03(+0.08%) |
Mar 28, 2019 | 34.37 | 34.61 | 34.23 | 34.60 | 188,379 | +0.33(+0.95%) |
Mar 27, 2019 | 34.30 | 34.42 | 33.97 | 34.27 | 219,738 | -0.05(-0.14%) |
Mar 26, 2019 | 34.19 | 34.48 | 34.09 | 34.32 | 345,476 | +0.37(+1.10%) |
Mar 25, 2019 | 33.84 | 34.18 | 33.65 | 33.95 | 357,765 | +0.07(+0.22%) |
Mar 22, 2019 | 34.72 | 34.76 | 33.87 | 33.87 | 238,341 | -1.04(-2.98%) |
Mar 21, 2019 | 34.39 | 35.06 | 34.39 | 34.91 | 248,421 | +0.40(+1.16%) |
Mar 20, 2019 | 34.78 | 34.92 | 34.35 | 34.51 | 222,007 | -0.27(-0.76%) |
Mar 19, 2019 | 35.14 | 35.14 | 34.72 | 34.78 | 203,413 | -0.22(-0.64%) |
Mar 18, 2019 | 34.81 | 35.07 | 34.75 | 35.00 | 263,627 | +0.21(+0.61%) |
Mar 15, 2019 | 34.79 | 35.01 | 34.72 | 34.79 | 203,147 | +0.03(+0.08%) |
Mar 14, 2019 | 34.87 | 34.88 | 34.71 | 34.76 | 164,831 | -0.14(-0.40%) |
Mar 13, 2019 | 34.83 | 35.05 | 34.83 | 34.90 | 193,122 | +0.17(+0.48%) |
Mar 12, 2019 | 34.76 | 34.84 | 34.63 | 34.73 | 229,743 | +0.00(+0.00%) |
Mar 11, 2019 | 34.33 | 34.73 | 34.26 | 34.73 | 192,170 | +0.50(+1.46%) |
Mar 08, 2019 | 34.14 | 34.27 | 34.09 | 34.23 | 255,200 | -0.09(-0.27%) |
Mar 07, 2019 | 34.63 | 34.63 | 34.30 | 34.32 | 300,906 | -0.33(-0.96%) |
Mar 06, 2019 | 35.16 | 35.16 | 34.66 | 34.66 | 269,653 | -0.51(-1.45%) |
Mar 05, 2019 | 35.35 | 35.40 | 35.17 | 35.17 | 245,801 | -0.18(-0.50%) |
Mar 04, 2019 | 35.65 | 35.66 | 35.11 | 35.34 | 262,256 | -0.26(-0.73%) |