Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.60 | 33.22 | 32.38 | 32.65 | 459,532 | -0.41(-1.23%) |
May 30, 2019 | 33.54 | 33.82 | 32.82 | 33.05 | 301,979 | -0.39(-1.16%) |
May 29, 2019 | 32.84 | 33.61 | 32.41 | 33.44 | 259,813 | +0.38(+1.15%) |
May 28, 2019 | 33.38 | 33.52 | 33.03 | 33.06 | 314,090 | -0.39(-1.16%) |
May 24, 2019 | 32.87 | 33.57 | 32.87 | 33.45 | 178,472 | +0.78(+2.38%) |
May 23, 2019 | 32.91 | 33.04 | 32.34 | 32.67 | 412,633 | -0.73(-2.19%) |
May 22, 2019 | 33.54 | 33.57 | 32.95 | 33.40 | 191,278 | -0.21(-0.63%) |
May 21, 2019 | 33.37 | 33.85 | 33.27 | 33.62 | 149,287 | +0.36(+1.08%) |
May 20, 2019 | 33.09 | 33.47 | 32.98 | 33.26 | 254,483 | -0.01(-0.03%) |
May 17, 2019 | 33.22 | 33.80 | 33.15 | 33.27 | 212,848 | -0.25(-0.75%) |
May 16, 2019 | 33.39 | 33.93 | 33.39 | 33.52 | 185,937 | +0.19(+0.58%) |
May 15, 2019 | 33.61 | 33.87 | 33.14 | 33.32 | 358,028 | -0.51(-1.50%) |
May 14, 2019 | 32.98 | 34.11 | 32.82 | 33.83 | 249,631 | +0.93(+2.81%) |
May 13, 2019 | 33.19 | 33.49 | 32.63 | 32.90 | 338,758 | -1.01(-2.97%) |
May 10, 2019 | 33.61 | 34.00 | 33.16 | 33.91 | 234,360 | +0.17(+0.49%) |
May 09, 2019 | 33.16 | 33.82 | 32.77 | 33.75 | 184,919 | +0.21(+0.63%) |
May 08, 2019 | 33.79 | 34.14 | 33.51 | 33.53 | 245,742 | -0.35(-1.04%) |
May 07, 2019 | 33.86 | 34.22 | 33.54 | 33.89 | 373,406 | -0.70(-2.03%) |
May 06, 2019 | 34.15 | 34.74 | 33.86 | 34.59 | 270,597 | -0.18(-0.51%) |
May 03, 2019 | 34.09 | 34.81 | 34.09 | 34.76 | 255,439 | +0.77(+2.26%) |
May 02, 2019 | 33.52 | 34.01 | 33.37 | 34.00 | 258,714 | +0.58(+1.74%) |
May 01, 2019 | 33.72 | 34.44 | 33.22 | 33.41 | 578,272 | -0.31(-0.93%) |
Apr 30, 2019 | 34.14 | 34.17 | 33.64 | 33.73 | 300,877 | -0.29(-0.84%) |
Apr 29, 2019 | 33.66 | 34.44 | 33.66 | 34.01 | 454,184 | +0.28(+0.82%) |
Apr 26, 2019 | 33.33 | 33.82 | 33.23 | 33.74 | 390,456 | +0.30(+0.89%) |
Apr 25, 2019 | 32.74 | 33.47 | 32.34 | 33.44 | 482,462 | +0.70(+2.15%) |
Apr 24, 2019 | 32.64 | 33.07 | 32.36 | 32.74 | 458,640 | +0.12(+0.37%) |
Apr 23, 2019 | 32.15 | 33.15 | 31.05 | 32.62 | 631,782 | +0.45(+1.41%) |
Apr 22, 2019 | 32.49 | 32.69 | 32.01 | 32.16 | 312,725 | -0.37(-1.14%) |
Apr 18, 2019 | 32.92 | 33.13 | 32.39 | 32.53 | 209,064 | -0.57(-1.73%) |
Apr 17, 2019 | 33.40 | 33.40 | 32.71 | 33.11 | 185,430 | -0.12(-0.36%) |
Apr 16, 2019 | 32.56 | 33.30 | 32.41 | 33.23 | 200,273 | +0.70(+2.16%) |
Apr 15, 2019 | 33.37 | 33.38 | 32.28 | 32.53 | 214,005 | -0.73(-2.20%) |
Apr 12, 2019 | 33.17 | 33.54 | 32.70 | 33.26 | 253,710 | +0.57(+1.75%) |
Apr 11, 2019 | 32.50 | 33.00 | 32.46 | 32.68 | 188,296 | +0.22(+0.68%) |
Apr 10, 2019 | 32.21 | 32.54 | 31.82 | 32.46 | 273,216 | +0.32(+1.01%) |
Apr 09, 2019 | 33.23 | 33.35 | 32.06 | 32.14 | 281,671 | -1.25(-3.74%) |
Apr 08, 2019 | 33.12 | 33.41 | 32.94 | 33.39 | 251,529 | +0.28(+0.84%) |
Apr 05, 2019 | 33.15 | 33.40 | 32.70 | 33.11 | 337,487 | +0.12(+0.36%) |
Apr 04, 2019 | 32.38 | 33.30 | 32.38 | 32.99 | 235,891 | +0.57(+1.77%) |
Apr 03, 2019 | 32.92 | 33.13 | 32.21 | 32.41 | 338,302 | -0.03(-0.09%) |
Apr 02, 2019 | 32.70 | 33.03 | 32.41 | 32.44 | 195,029 | -0.39(-1.18%) |
Apr 01, 2019 | 32.10 | 33.00 | 32.10 | 32.83 | 342,985 | +1.05(+3.32%) |
Mar 29, 2019 | 32.27 | 32.43 | 31.72 | 31.78 | 323,002 | -0.30(-0.92%) |
Mar 28, 2019 | 31.76 | 32.15 | 31.38 | 32.07 | 267,411 | +0.40(+1.26%) |
Mar 27, 2019 | 31.61 | 31.89 | 31.33 | 31.67 | 310,865 | +0.06(+0.20%) |
Mar 26, 2019 | 31.20 | 31.71 | 30.84 | 31.61 | 470,280 | +0.88(+2.85%) |
Mar 25, 2019 | 30.86 | 31.14 | 30.36 | 30.73 | 350,583 | -0.16(-0.51%) |
Mar 22, 2019 | 31.89 | 32.02 | 30.46 | 30.89 | 555,737 | -1.37(-4.23%) |
Mar 21, 2019 | 32.51 | 32.59 | 31.74 | 32.26 | 853,008 | -0.37(-1.13%) |
Mar 20, 2019 | 34.14 | 34.31 | 32.57 | 32.62 | 538,335 | -1.54(-4.51%) |
Mar 19, 2019 | 35.58 | 35.59 | 34.04 | 34.16 | 418,307 | -1.19(-3.37%) |
Mar 18, 2019 | 35.01 | 35.64 | 35.01 | 35.35 | 262,242 | +0.38(+1.08%) |
Mar 15, 2019 | 35.10 | 35.42 | 34.86 | 34.98 | 746,982 | -0.23(-0.65%) |
Mar 14, 2019 | 35.41 | 35.41 | 34.99 | 35.21 | 349,513 | -0.15(-0.42%) |
Mar 13, 2019 | 35.44 | 35.50 | 35.14 | 35.35 | 237,039 | +0.09(+0.26%) |
Mar 12, 2019 | 35.43 | 35.71 | 35.04 | 35.26 | 282,448 | -0.09(-0.26%) |
Mar 11, 2019 | 35.20 | 35.50 | 34.90 | 35.35 | 349,565 | +0.28(+0.79%) |
Mar 08, 2019 | 34.62 | 35.27 | 34.52 | 35.08 | 424,988 | -0.10(-0.29%) |
Mar 07, 2019 | 36.17 | 36.43 | 35.13 | 35.18 | 451,381 | -1.05(-2.90%) |
Mar 06, 2019 | 37.54 | 37.67 | 36.20 | 36.23 | 393,052 | -1.39(-3.70%) |
Mar 05, 2019 | 37.62 | 37.90 | 37.04 | 37.62 | 281,163 | +0.01(+0.02%) |
Mar 04, 2019 | 37.91 | 38.31 | 37.44 | 37.61 | 411,626 | -0.08(-0.22%) |