Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.21 | 31.49 | 30.97 | 31.42 | 4,412,592 | -0.20(-0.65%) |
May 30, 2019 | 32.05 | 32.20 | 31.40 | 31.63 | 3,846,704 | -0.20(-0.62%) |
May 29, 2019 | 31.99 | 32.17 | 31.54 | 31.83 | 3,035,870 | -0.40(-1.25%) |
May 28, 2019 | 32.36 | 32.48 | 32.08 | 32.23 | 4,042,090 | -0.18(-0.56%) |
May 24, 2019 | 32.91 | 33.22 | 32.36 | 32.41 | 3,619,996 | -0.08(-0.23%) |
May 23, 2019 | 32.47 | 32.67 | 32.28 | 32.49 | 3,404,894 | -0.39(-1.18%) |
May 22, 2019 | 33.53 | 33.95 | 32.87 | 32.87 | 5,903,400 | -0.46(-1.39%) |
May 21, 2019 | 32.49 | 33.47 | 32.49 | 33.34 | 4,823,493 | +0.98(+3.03%) |
May 20, 2019 | 32.91 | 33.01 | 32.25 | 32.36 | 5,020,970 | -1.40(-4.15%) |
May 17, 2019 | 33.71 | 33.95 | 33.37 | 33.76 | 2,838,215 | -0.22(-0.64%) |
May 16, 2019 | 33.70 | 34.38 | 33.68 | 33.98 | 3,546,147 | +0.40(+1.20%) |
May 15, 2019 | 33.26 | 33.80 | 33.11 | 33.57 | 3,711,433 | +0.06(+0.18%) |
May 14, 2019 | 33.23 | 33.89 | 33.17 | 33.51 | 3,173,035 | +0.43(+1.31%) |
May 13, 2019 | 33.57 | 33.57 | 32.76 | 33.08 | 4,954,677 | -1.12(-3.26%) |
May 10, 2019 | 34.07 | 34.32 | 33.62 | 34.19 | 2,845,024 | -0.04(-0.13%) |
May 09, 2019 | 33.78 | 34.43 | 33.46 | 34.24 | 3,038,583 | +0.07(+0.20%) |
May 08, 2019 | 34.31 | 34.49 | 34.13 | 34.17 | 2,548,350 | -0.30(-0.87%) |
May 07, 2019 | 34.52 | 34.59 | 34.11 | 34.47 | 3,824,561 | -0.40(-1.16%) |
May 06, 2019 | 34.61 | 35.03 | 34.47 | 34.87 | 2,821,752 | -0.40(-1.15%) |
May 03, 2019 | 34.83 | 35.55 | 34.78 | 35.28 | 3,412,560 | +0.57(+1.64%) |
May 02, 2019 | 34.48 | 35.02 | 34.31 | 34.71 | 2,859,726 | +0.24(+0.70%) |
May 01, 2019 | 35.05 | 35.20 | 34.34 | 34.47 | 3,636,584 | -0.59(-1.69%) |
Apr 30, 2019 | 34.82 | 35.30 | 34.39 | 35.06 | 5,503,557 | +0.24(+0.69%) |
Apr 29, 2019 | 34.57 | 34.94 | 34.39 | 34.82 | 3,263,744 | +0.37(+1.09%) |
Apr 26, 2019 | 34.27 | 34.77 | 34.05 | 34.45 | 3,765,952 | +0.34(+1.01%) |
Apr 25, 2019 | 33.89 | 34.81 | 33.12 | 34.10 | 6,883,424 | +0.93(+2.80%) |
Apr 24, 2019 | 33.32 | 33.64 | 33.17 | 33.17 | 4,249,383 | -0.30(-0.90%) |
Apr 23, 2019 | 33.10 | 33.66 | 32.78 | 33.47 | 4,466,235 | +0.37(+1.13%) |
Apr 22, 2019 | 33.77 | 34.27 | 32.99 | 33.10 | 3,842,822 | -0.18(-0.54%) |
Apr 18, 2019 | 32.91 | 33.44 | 32.90 | 33.28 | 3,367,969 | +0.35(+1.07%) |
Apr 17, 2019 | 33.73 | 33.78 | 32.72 | 32.93 | 5,631,102 | -0.71(-2.12%) |
Apr 16, 2019 | 33.67 | 34.00 | 32.86 | 33.64 | 12,870,803 | -1.63(-4.61%) |
Apr 15, 2019 | 35.71 | 35.90 | 35.20 | 35.26 | 3,270,810 | -0.51(-1.42%) |
Apr 12, 2019 | 35.55 | 35.92 | 35.53 | 35.77 | 2,551,844 | +0.52(+1.49%) |
Apr 11, 2019 | 35.31 | 35.76 | 35.14 | 35.25 | 2,880,693 | +0.10(+0.28%) |
Apr 10, 2019 | 35.17 | 35.42 | 34.84 | 35.15 | 2,534,697 | -0.15(-0.42%) |
Apr 09, 2019 | 35.28 | 35.38 | 34.96 | 35.30 | 2,474,207 | -0.17(-0.49%) |
Apr 08, 2019 | 35.48 | 35.60 | 35.26 | 35.47 | 2,013,214 | -0.01(-0.02%) |
Apr 05, 2019 | 34.84 | 35.72 | 34.58 | 35.48 | 3,803,200 | +0.04(+0.13%) |
Apr 04, 2019 | 35.60 | 35.60 | 34.87 | 35.44 | 3,216,455 | -0.29(-0.82%) |
Apr 03, 2019 | 35.60 | 35.92 | 35.41 | 35.73 | 3,921,535 | +0.43(+1.21%) |
Apr 02, 2019 | 35.69 | 35.74 | 35.14 | 35.30 | 2,642,984 | -0.39(-1.09%) |
Apr 01, 2019 | 34.84 | 35.74 | 34.75 | 35.69 | 4,204,724 | +1.03(+2.98%) |
Mar 29, 2019 | 34.62 | 34.83 | 34.13 | 34.66 | 2,967,716 | +0.20(+0.59%) |
Mar 28, 2019 | 34.12 | 34.48 | 34.05 | 34.46 | 2,726,491 | +0.42(+1.23%) |
Mar 27, 2019 | 34.01 | 34.29 | 33.81 | 34.04 | 2,883,515 | +0.17(+0.51%) |
Mar 26, 2019 | 33.55 | 33.89 | 33.46 | 33.86 | 2,705,457 | +0.64(+1.92%) |
Mar 25, 2019 | 32.93 | 33.63 | 32.75 | 33.23 | 3,085,716 | -0.03(-0.09%) |
Mar 22, 2019 | 34.13 | 34.22 | 33.23 | 33.26 | 3,966,078 | -1.01(-2.95%) |
Mar 21, 2019 | 33.73 | 34.36 | 33.66 | 34.27 | 4,418,959 | +0.43(+1.28%) |
Mar 20, 2019 | 34.60 | 34.64 | 33.56 | 33.83 | 4,929,224 | -0.75(-2.17%) |
Mar 19, 2019 | 34.79 | 35.20 | 34.46 | 34.58 | 3,270,709 | -0.04(-0.13%) |
Mar 18, 2019 | 34.18 | 34.63 | 33.99 | 34.63 | 3,451,046 | +0.54(+1.58%) |
Mar 15, 2019 | 34.83 | 35.05 | 33.92 | 34.09 | 11,242,852 | -1.09(-3.09%) |
Mar 14, 2019 | 35.44 | 35.44 | 34.84 | 35.17 | 3,857,108 | -0.26(-0.74%) |
Mar 13, 2019 | 35.32 | 35.74 | 35.13 | 35.44 | 4,227,263 | +0.34(+0.98%) |
Mar 12, 2019 | 35.07 | 35.28 | 34.96 | 35.09 | 4,138,404 | +0.28(+0.80%) |
Mar 11, 2019 | 34.46 | 35.07 | 34.45 | 34.81 | 4,261,698 | +0.53(+1.55%) |
Mar 08, 2019 | 34.04 | 34.31 | 33.80 | 34.28 | 3,025,792 | -0.07(-0.20%) |
Mar 07, 2019 | 34.40 | 34.49 | 33.81 | 34.35 | 2,814,224 | -0.09(-0.26%) |
Mar 06, 2019 | 34.51 | 34.75 | 34.28 | 34.44 | 1,955,041 | -0.04(-0.11%) |
Mar 05, 2019 | 34.37 | 34.75 | 34.31 | 34.48 | 2,927,472 | +0.07(+0.20%) |
Mar 04, 2019 | 34.79 | 34.87 | 33.79 | 34.41 | 3,823,365 | -0.22(-0.65%) |