Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.45 | 33.73 | 33.32 | 33.56 | 4,138,463 | +0.23(+0.68%) |
May 30, 2019 | 33.32 | 33.63 | 33.23 | 33.33 | 2,734,710 | -0.02(-0.07%) |
May 29, 2019 | 33.98 | 33.98 | 32.90 | 33.36 | 6,515,169 | -0.53(-1.56%) |
May 28, 2019 | 34.90 | 34.91 | 33.85 | 33.89 | 7,000,394 | -0.99(-2.85%) |
May 24, 2019 | 35.09 | 35.19 | 34.85 | 34.88 | 3,218,859 | -0.24(-0.67%) |
May 23, 2019 | 34.72 | 35.17 | 34.64 | 35.12 | 4,750,517 | +0.41(+1.20%) |
May 22, 2019 | 34.56 | 34.73 | 34.31 | 34.70 | 4,954,885 | +0.20(+0.59%) |
May 21, 2019 | 34.70 | 34.79 | 34.48 | 34.50 | 3,669,418 | -0.16(-0.47%) |
May 20, 2019 | 34.71 | 34.90 | 34.47 | 34.66 | 4,676,376 | +0.10(+0.28%) |
May 17, 2019 | 34.05 | 34.69 | 34.05 | 34.56 | 3,864,326 | +0.25(+0.74%) |
May 16, 2019 | 34.03 | 34.43 | 33.91 | 34.31 | 3,263,518 | +0.27(+0.79%) |
May 15, 2019 | 34.31 | 34.35 | 34.03 | 34.04 | 3,192,150 | -0.22(-0.64%) |
May 14, 2019 | 34.47 | 34.56 | 34.12 | 34.26 | 3,376,576 | -0.28(-0.82%) |
May 13, 2019 | 34.21 | 34.59 | 34.08 | 34.55 | 4,506,736 | +0.26(+0.76%) |
May 10, 2019 | 33.64 | 34.30 | 33.48 | 34.29 | 3,477,021 | +0.63(+1.86%) |
May 09, 2019 | 33.76 | 33.94 | 33.52 | 33.66 | 3,195,829 | -0.07(-0.19%) |
May 08, 2019 | 34.13 | 34.13 | 33.68 | 33.73 | 7,353,391 | -0.48(-1.40%) |
May 07, 2019 | 34.09 | 34.29 | 34.00 | 34.21 | 3,781,176 | +0.11(+0.31%) |
May 06, 2019 | 34.07 | 34.34 | 34.01 | 34.10 | 5,625,143 | -0.18(-0.52%) |
May 03, 2019 | 34.00 | 34.30 | 33.88 | 34.28 | 4,905,077 | +0.43(+1.26%) |
May 02, 2019 | 33.88 | 34.01 | 33.49 | 33.85 | 4,810,792 | +0.02(+0.05%) |
May 01, 2019 | 33.74 | 34.06 | 33.74 | 33.83 | 4,395,977 | -0.06(-0.19%) |
Apr 30, 2019 | 33.36 | 33.95 | 33.24 | 33.90 | 5,691,034 | +0.54(+1.62%) |
Apr 29, 2019 | 33.46 | 33.50 | 33.21 | 33.36 | 3,471,877 | -0.10(-0.29%) |
Apr 26, 2019 | 33.30 | 33.62 | 33.30 | 33.46 | 3,496,116 | +0.27(+0.80%) |
Apr 25, 2019 | 32.72 | 33.41 | 32.71 | 33.19 | 3,895,536 | +0.23(+0.71%) |
Apr 24, 2019 | 32.96 | 33.58 | 32.77 | 32.96 | 4,886,938 | +0.10(+0.29%) |
Apr 23, 2019 | 32.75 | 32.92 | 32.43 | 32.86 | 5,069,038 | +0.12(+0.37%) |
Apr 22, 2019 | 32.70 | 32.87 | 32.54 | 32.74 | 3,648,146 | +0.07(+0.22%) |
Apr 18, 2019 | 32.45 | 32.91 | 32.38 | 32.67 | 5,550,913 | +0.22(+0.67%) |
Apr 17, 2019 | 32.67 | 32.67 | 32.33 | 32.45 | 3,862,073 | -0.19(-0.57%) |
Apr 16, 2019 | 33.22 | 33.39 | 32.61 | 32.63 | 4,848,814 | -0.66(-1.99%) |
Apr 15, 2019 | 33.35 | 33.51 | 33.21 | 33.29 | 3,539,008 | -0.07(-0.22%) |
Apr 12, 2019 | 33.08 | 33.40 | 32.98 | 33.37 | 3,171,153 | +0.13(+0.39%) |
Apr 11, 2019 | 32.90 | 33.25 | 32.84 | 33.24 | 5,120,619 | +0.31(+0.93%) |
Apr 10, 2019 | 32.94 | 33.22 | 32.84 | 32.93 | 5,950,892 | -0.02(-0.05%) |
Apr 09, 2019 | 32.52 | 32.96 | 32.38 | 32.95 | 4,298,871 | +0.35(+1.06%) |
Apr 08, 2019 | 33.03 | 33.07 | 32.48 | 32.60 | 7,076,099 | -0.44(-1.34%) |
Apr 05, 2019 | 32.58 | 33.11 | 32.26 | 33.04 | 16,728,246 | +1.23(+3.88%) |
Apr 04, 2019 | 33.22 | 33.24 | 31.67 | 31.81 | 15,080,290 | -1.33(-4.02%) |
Apr 03, 2019 | 33.26 | 33.39 | 33.02 | 33.14 | 5,020,419 | -0.20(-0.60%) |
Apr 02, 2019 | 33.48 | 33.52 | 33.17 | 33.34 | 4,224,091 | -0.09(-0.27%) |
Apr 01, 2019 | 33.50 | 33.56 | 33.14 | 33.43 | 4,570,242 | -0.13(-0.38%) |
Mar 29, 2019 | 33.41 | 33.57 | 33.25 | 33.56 | 6,796,338 | +0.17(+0.51%) |
Mar 28, 2019 | 33.70 | 33.83 | 33.19 | 33.39 | 5,642,116 | -0.26(-0.77%) |
Mar 27, 2019 | 33.92 | 33.93 | 33.50 | 33.65 | 6,019,242 | -0.23(-0.67%) |
Mar 26, 2019 | 33.82 | 33.98 | 33.68 | 33.88 | 4,072,067 | +0.11(+0.33%) |
Mar 25, 2019 | 33.69 | 33.78 | 33.54 | 33.76 | 4,224,273 | +0.07(+0.22%) |
Mar 22, 2019 | 33.29 | 33.88 | 33.19 | 33.69 | 4,717,737 | +0.43(+1.29%) |
Mar 21, 2019 | 32.74 | 33.31 | 32.71 | 33.26 | 3,694,735 | +0.52(+1.60%) |
Mar 20, 2019 | 32.69 | 33.03 | 32.48 | 32.74 | 7,752,240 | +0.15(+0.45%) |
Mar 19, 2019 | 33.23 | 33.23 | 32.40 | 32.59 | 6,391,030 | -0.67(-2.01%) |
Mar 18, 2019 | 33.25 | 33.31 | 33.08 | 33.26 | 4,729,718 | +0.01(+0.02%) |
Mar 15, 2019 | 33.33 | 33.33 | 32.87 | 33.25 | 13,254,446 | +0.02(+0.05%) |
Mar 14, 2019 | 33.63 | 33.67 | 33.22 | 33.24 | 5,036,751 | -0.33(-0.99%) |
Mar 13, 2019 | 33.49 | 33.70 | 33.46 | 33.57 | 4,700,645 | +0.03(+0.10%) |
Mar 12, 2019 | 33.42 | 33.65 | 33.36 | 33.54 | 4,416,125 | +0.18(+0.53%) |
Mar 11, 2019 | 33.07 | 33.38 | 33.04 | 33.36 | 4,407,837 | +0.38(+1.15%) |
Mar 08, 2019 | 32.93 | 33.02 | 32.65 | 32.98 | 4,132,157 | +0.09(+0.27%) |
Mar 07, 2019 | 32.92 | 33.25 | 32.77 | 32.89 | 4,330,031 | +0.05(+0.15%) |
Mar 06, 2019 | 32.69 | 32.97 | 32.53 | 32.84 | 4,634,343 | +0.24(+0.74%) |
Mar 05, 2019 | 32.83 | 32.99 | 32.56 | 32.60 | 6,280,479 | -0.26(-0.79%) |
Mar 04, 2019 | 33.07 | 33.14 | 32.63 | 32.86 | 8,053,001 | -0.13(-0.39%) |