Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.86 | 31.13 | 30.62 | 31.07 | 4,463,497 | -0.20(-0.65%) |
May 30, 2019 | 31.69 | 31.83 | 31.04 | 31.27 | 3,891,081 | -0.19(-0.62%) |
May 29, 2019 | 31.63 | 31.81 | 31.18 | 31.46 | 3,070,893 | -0.40(-1.25%) |
May 28, 2019 | 31.99 | 32.11 | 31.72 | 31.86 | 4,088,721 | -0.18(-0.56%) |
May 24, 2019 | 32.53 | 32.84 | 31.99 | 32.04 | 3,661,758 | -0.07(-0.23%) |
May 23, 2019 | 32.10 | 32.30 | 31.91 | 32.11 | 3,444,175 | -0.39(-1.18%) |
May 22, 2019 | 33.14 | 33.56 | 32.50 | 32.50 | 5,971,504 | -0.46(-1.39%) |
May 21, 2019 | 32.11 | 33.08 | 32.11 | 32.96 | 4,879,140 | +0.97(+3.03%) |
May 20, 2019 | 32.54 | 32.63 | 31.88 | 31.99 | 5,078,894 | -1.38(-4.15%) |
May 17, 2019 | 33.32 | 33.57 | 32.99 | 33.37 | 2,870,958 | -0.21(-0.64%) |
May 16, 2019 | 33.31 | 33.98 | 33.30 | 33.59 | 3,587,057 | +0.40(+1.20%) |
May 15, 2019 | 32.88 | 33.41 | 32.73 | 33.19 | 3,754,250 | +0.06(+0.18%) |
May 14, 2019 | 32.85 | 33.50 | 32.80 | 33.13 | 3,209,640 | +0.43(+1.31%) |
May 13, 2019 | 33.19 | 33.19 | 32.39 | 32.70 | 5,011,836 | -1.10(-3.26%) |
May 10, 2019 | 33.68 | 33.93 | 33.23 | 33.80 | 2,877,845 | -0.04(-0.13%) |
May 09, 2019 | 33.40 | 34.03 | 33.08 | 33.85 | 3,073,638 | +0.07(+0.20%) |
May 08, 2019 | 33.92 | 34.09 | 33.74 | 33.78 | 2,577,749 | -0.30(-0.87%) |
May 07, 2019 | 34.13 | 34.20 | 33.73 | 34.08 | 3,868,683 | -0.40(-1.16%) |
May 06, 2019 | 34.22 | 34.63 | 34.08 | 34.48 | 2,854,305 | -0.40(-1.15%) |
May 03, 2019 | 34.43 | 35.15 | 34.39 | 34.88 | 3,451,929 | +0.56(+1.64%) |
May 02, 2019 | 34.08 | 34.62 | 33.91 | 34.31 | 2,892,717 | +0.24(+0.70%) |
May 01, 2019 | 34.65 | 34.80 | 33.94 | 34.08 | 3,678,538 | -0.59(-1.69%) |
Apr 30, 2019 | 34.43 | 34.90 | 34.00 | 34.66 | 5,567,049 | +0.24(+0.69%) |
Apr 29, 2019 | 34.17 | 34.54 | 34.00 | 34.43 | 3,301,397 | +0.37(+1.09%) |
Apr 26, 2019 | 33.88 | 34.37 | 33.66 | 34.05 | 3,809,398 | +0.34(+1.01%) |
Apr 25, 2019 | 33.51 | 34.41 | 32.74 | 33.71 | 6,962,835 | +0.92(+2.80%) |
Apr 24, 2019 | 32.94 | 33.26 | 32.79 | 32.80 | 4,298,406 | -0.30(-0.89%) |
Apr 23, 2019 | 32.72 | 33.28 | 32.41 | 33.09 | 4,517,760 | +0.37(+1.13%) |
Apr 22, 2019 | 33.38 | 33.88 | 32.61 | 32.72 | 3,887,155 | -0.18(-0.54%) |
Apr 18, 2019 | 32.54 | 33.06 | 32.53 | 32.90 | 3,406,824 | +0.35(+1.07%) |
Apr 17, 2019 | 33.34 | 33.40 | 32.34 | 32.55 | 5,696,066 | -0.70(-2.12%) |
Apr 16, 2019 | 33.28 | 33.61 | 32.49 | 33.26 | 13,019,287 | -1.61(-4.61%) |
Apr 15, 2019 | 35.31 | 35.49 | 34.80 | 34.86 | 3,308,543 | -0.50(-1.42%) |
Apr 12, 2019 | 35.14 | 35.51 | 35.12 | 35.37 | 2,581,283 | +0.52(+1.49%) |
Apr 11, 2019 | 34.91 | 35.35 | 34.74 | 34.85 | 2,913,926 | +0.10(+0.28%) |
Apr 10, 2019 | 34.77 | 35.02 | 34.44 | 34.75 | 2,563,939 | -0.15(-0.42%) |
Apr 09, 2019 | 34.88 | 34.97 | 34.57 | 34.90 | 2,502,750 | -0.17(-0.49%) |
Apr 08, 2019 | 35.08 | 35.20 | 34.85 | 35.07 | 2,036,439 | -0.01(-0.02%) |
Apr 05, 2019 | 34.45 | 35.31 | 34.19 | 35.08 | 3,847,076 | +0.04(+0.13%) |
Apr 04, 2019 | 35.20 | 35.20 | 34.48 | 35.03 | 3,253,562 | -0.29(-0.82%) |
Apr 03, 2019 | 35.20 | 35.51 | 35.01 | 35.32 | 3,966,776 | +0.42(+1.21%) |
Apr 02, 2019 | 35.28 | 35.34 | 34.74 | 34.90 | 2,673,475 | -0.39(-1.09%) |
Apr 01, 2019 | 34.44 | 35.33 | 34.35 | 35.28 | 4,253,232 | +1.02(+2.98%) |
Mar 29, 2019 | 34.23 | 34.43 | 33.74 | 34.26 | 3,001,953 | +0.20(+0.59%) |
Mar 28, 2019 | 33.73 | 34.08 | 33.66 | 34.06 | 2,757,946 | +0.41(+1.23%) |
Mar 27, 2019 | 33.63 | 33.90 | 33.43 | 33.65 | 2,916,781 | +0.17(+0.51%) |
Mar 26, 2019 | 33.17 | 33.51 | 33.08 | 33.48 | 2,736,669 | +0.63(+1.92%) |
Mar 25, 2019 | 32.56 | 33.25 | 32.37 | 32.85 | 3,121,314 | -0.03(-0.09%) |
Mar 22, 2019 | 33.74 | 33.83 | 32.85 | 32.88 | 4,011,833 | -1.00(-2.95%) |
Mar 21, 2019 | 33.34 | 33.97 | 33.28 | 33.88 | 4,469,939 | +0.43(+1.28%) |
Mar 20, 2019 | 34.20 | 34.25 | 33.18 | 33.45 | 4,986,090 | -0.74(-2.17%) |
Mar 19, 2019 | 34.39 | 34.80 | 34.07 | 34.19 | 3,308,442 | -0.04(-0.13%) |
Mar 18, 2019 | 33.79 | 34.24 | 33.60 | 34.23 | 3,490,859 | +0.53(+1.58%) |
Mar 15, 2019 | 34.43 | 34.65 | 33.53 | 33.70 | 11,372,555 | -1.07(-3.09%) |
Mar 14, 2019 | 35.03 | 35.03 | 34.45 | 34.77 | 3,901,605 | -0.26(-0.74%) |
Mar 13, 2019 | 34.92 | 35.34 | 34.73 | 35.03 | 4,276,030 | +0.34(+0.98%) |
Mar 12, 2019 | 34.67 | 34.88 | 34.56 | 34.69 | 4,186,147 | +0.27(+0.80%) |
Mar 11, 2019 | 34.06 | 34.67 | 34.05 | 34.42 | 4,310,863 | +0.53(+1.55%) |
Mar 08, 2019 | 33.66 | 33.92 | 33.42 | 33.89 | 3,060,699 | -0.07(-0.20%) |
Mar 07, 2019 | 34.00 | 34.10 | 33.43 | 33.96 | 2,846,690 | -0.09(-0.26%) |
Mar 06, 2019 | 34.11 | 34.35 | 33.89 | 34.05 | 1,977,596 | -0.04(-0.11%) |
Mar 05, 2019 | 33.97 | 34.36 | 33.92 | 34.08 | 2,961,245 | +0.07(+0.20%) |
Mar 04, 2019 | 34.40 | 34.47 | 33.40 | 34.02 | 3,867,473 | -0.22(-0.65%) |