Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.09 | 32.44 | 32.05 | 32.29 | 3,321,790 | -0.37(-1.12%) |
May 30, 2019 | 32.77 | 32.83 | 32.60 | 32.66 | 2,899,264 | -0.09(-0.27%) |
May 29, 2019 | 32.43 | 32.77 | 32.40 | 32.75 | 3,435,657 | -0.32(-0.96%) |
May 28, 2019 | 33.18 | 33.34 | 33.06 | 33.06 | 2,733,762 | +0.42(+1.28%) |
May 24, 2019 | 32.55 | 32.77 | 32.41 | 32.65 | 3,552,941 | +0.75(+2.34%) |
May 23, 2019 | 31.81 | 32.00 | 31.60 | 31.90 | 2,909,137 | -0.30(-0.93%) |
May 22, 2019 | 32.41 | 32.48 | 32.14 | 32.20 | 1,968,710 | -0.36(-1.11%) |
May 21, 2019 | 32.48 | 32.59 | 32.27 | 32.56 | 7,570,097 | +0.01(+0.04%) |
May 20, 2019 | 32.27 | 32.62 | 32.22 | 32.55 | 5,028,959 | +0.16(+0.48%) |
May 17, 2019 | 32.36 | 32.57 | 32.30 | 32.39 | 3,239,489 | +0.02(+0.06%) |
May 16, 2019 | 32.09 | 32.60 | 32.09 | 32.37 | 2,535,944 | +0.39(+1.21%) |
May 15, 2019 | 31.48 | 32.03 | 31.43 | 31.99 | 2,407,176 | +0.11(+0.33%) |
May 14, 2019 | 31.88 | 31.99 | 31.71 | 31.88 | 2,186,935 | +0.37(+1.18%) |
May 13, 2019 | 31.66 | 31.74 | 31.23 | 31.51 | 3,777,005 | -0.76(-2.35%) |
May 10, 2019 | 31.98 | 32.41 | 31.80 | 32.27 | 2,125,527 | +0.26(+0.82%) |
May 09, 2019 | 31.73 | 32.08 | 31.57 | 32.01 | 2,209,303 | -0.21(-0.64%) |
May 08, 2019 | 31.91 | 32.32 | 31.88 | 32.21 | 2,579,475 | -0.07(-0.21%) |
May 07, 2019 | 32.39 | 32.43 | 31.98 | 32.28 | 2,250,312 | -0.01(-0.02%) |
May 06, 2019 | 31.81 | 32.33 | 31.78 | 32.29 | 2,537,471 | -0.57(-1.72%) |
May 03, 2019 | 32.54 | 32.92 | 32.51 | 32.85 | 2,531,087 | +0.68(+2.11%) |
May 02, 2019 | 32.13 | 32.39 | 32.09 | 32.18 | 2,359,622 | -0.12(-0.39%) |
May 01, 2019 | 33.03 | 33.07 | 32.26 | 32.30 | 4,940,991 | -0.64(-1.95%) |
Apr 30, 2019 | 33.06 | 33.10 | 32.92 | 32.94 | 1,972,651 | -0.24(-0.73%) |
Apr 29, 2019 | 33.16 | 33.21 | 33.05 | 33.18 | 1,510,748 | +0.04(+0.11%) |
Apr 26, 2019 | 33.10 | 33.29 | 33.04 | 33.15 | 1,899,520 | -0.04(-0.13%) |
Apr 25, 2019 | 33.08 | 33.28 | 32.88 | 33.19 | 2,162,955 | +0.03(+0.09%) |
Apr 24, 2019 | 33.65 | 33.65 | 33.12 | 33.16 | 2,410,089 | -0.86(-2.52%) |
Apr 23, 2019 | 33.84 | 34.14 | 33.72 | 34.02 | 2,653,481 | -0.28(-0.82%) |
Apr 22, 2019 | 34.02 | 34.36 | 34.00 | 34.30 | 2,260,678 | +0.11(+0.33%) |
Apr 18, 2019 | 34.11 | 34.22 | 34.01 | 34.18 | 1,828,150 | -0.11(-0.31%) |
Apr 17, 2019 | 34.18 | 34.33 | 33.89 | 34.29 | 3,158,041 | -0.16(-0.45%) |
Apr 16, 2019 | 34.88 | 34.95 | 34.26 | 34.45 | 4,362,132 | -0.40(-1.16%) |
Apr 15, 2019 | 34.96 | 35.09 | 34.81 | 34.85 | 1,965,561 | -0.50(-1.43%) |
Apr 12, 2019 | 35.48 | 35.57 | 35.29 | 35.35 | 2,314,563 | +0.30(+0.85%) |
Apr 11, 2019 | 35.08 | 35.23 | 34.91 | 35.06 | 1,368,293 | -0.40(-1.14%) |
Apr 10, 2019 | 35.38 | 35.62 | 35.29 | 35.46 | 2,626,344 | +0.30(+0.87%) |
Apr 09, 2019 | 35.36 | 35.45 | 35.11 | 35.16 | 1,924,315 | -0.39(-1.09%) |
Apr 08, 2019 | 35.41 | 35.56 | 35.26 | 35.54 | 2,361,186 | +0.50(+1.42%) |
Apr 05, 2019 | 35.06 | 35.20 | 34.94 | 35.04 | 1,942,118 | +0.09(+0.27%) |
Apr 04, 2019 | 34.86 | 34.98 | 34.69 | 34.95 | 2,827,579 | -0.07(-0.21%) |
Apr 03, 2019 | 35.36 | 35.39 | 34.94 | 35.02 | 5,578,261 | +0.12(+0.34%) |
Apr 02, 2019 | 34.84 | 34.95 | 34.74 | 34.91 | 4,932,755 | +0.07(+0.20%) |
Apr 01, 2019 | 34.97 | 35.08 | 34.78 | 34.84 | 5,961,669 | +0.83(+2.43%) |
Mar 29, 2019 | 34.08 | 34.18 | 33.82 | 34.01 | 4,722,841 | +0.41(+1.22%) |
Mar 28, 2019 | 33.57 | 33.67 | 33.42 | 33.60 | 2,882,624 | +0.09(+0.28%) |
Mar 27, 2019 | 33.49 | 33.57 | 33.21 | 33.51 | 4,612,969 | +0.22(+0.67%) |
Mar 26, 2019 | 33.25 | 33.39 | 33.16 | 33.28 | 4,203,594 | +0.49(+1.50%) |
Mar 25, 2019 | 32.59 | 33.00 | 32.56 | 32.79 | 3,382,484 | +0.29(+0.88%) |
Mar 22, 2019 | 32.93 | 33.10 | 32.49 | 32.50 | 3,644,887 | -0.90(-2.68%) |
Mar 21, 2019 | 33.29 | 33.45 | 32.99 | 33.40 | 4,069,179 | +0.19(+0.56%) |
Mar 20, 2019 | 32.78 | 33.43 | 32.54 | 33.21 | 5,350,378 | +0.34(+1.04%) |
Mar 19, 2019 | 33.61 | 33.61 | 32.77 | 32.87 | 6,699,909 | -0.11(-0.34%) |
Mar 18, 2019 | 32.83 | 33.06 | 32.78 | 32.98 | 2,499,916 | +0.56(+1.73%) |
Mar 15, 2019 | 32.27 | 32.45 | 32.23 | 32.42 | 3,566,765 | -0.05(-0.15%) |
Mar 14, 2019 | 32.57 | 32.64 | 32.45 | 32.47 | 3,187,851 | -0.38(-1.16%) |
Mar 13, 2019 | 32.98 | 33.05 | 32.74 | 32.85 | 1,811,961 | +0.33(+1.01%) |
Mar 12, 2019 | 32.49 | 32.65 | 32.42 | 32.52 | 1,990,015 | +0.09(+0.29%) |
Mar 11, 2019 | 32.33 | 32.47 | 32.26 | 32.43 | 2,041,988 | +0.30(+0.93%) |
Mar 08, 2019 | 31.80 | 32.16 | 31.73 | 32.13 | 2,353,303 | -0.15(-0.46%) |
Mar 07, 2019 | 32.36 | 32.42 | 32.13 | 32.28 | 2,980,683 | -0.15(-0.46%) |
Mar 06, 2019 | 32.70 | 32.74 | 32.34 | 32.43 | 2,752,727 | +0.21(+0.64%) |
Mar 05, 2019 | 32.16 | 32.30 | 32.14 | 32.22 | 1,580,588 | +0.06(+0.19%) |
Mar 04, 2019 | 32.10 | 32.22 | 31.98 | 32.16 | 2,886,933 | +0.17(+0.53%) |