Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.38 | 32.65 | 32.37 | 32.60 | 3,007,304 | -0.11(-0.35%) |
May 30, 2019 | 32.92 | 32.92 | 32.56 | 32.72 | 3,339,855 | -0.02(-0.05%) |
May 29, 2019 | 32.85 | 32.93 | 32.65 | 32.73 | 3,655,076 | -0.42(-1.26%) |
May 28, 2019 | 33.58 | 33.71 | 33.15 | 33.15 | 4,198,895 | -0.88(-2.59%) |
May 24, 2019 | 34.02 | 34.29 | 33.93 | 34.03 | 3,538,963 | +0.31(+0.93%) |
May 23, 2019 | 33.72 | 33.91 | 33.53 | 33.72 | 6,291,904 | +0.04(+0.13%) |
May 22, 2019 | 32.83 | 33.71 | 32.83 | 33.67 | 3,376,727 | +0.64(+1.93%) |
May 21, 2019 | 32.84 | 33.10 | 32.80 | 33.04 | 3,942,815 | +0.30(+0.91%) |
May 20, 2019 | 32.57 | 32.83 | 32.56 | 32.74 | 3,550,850 | -0.21(-0.64%) |
May 17, 2019 | 32.82 | 33.06 | 32.78 | 32.95 | 1,967,836 | -0.02(-0.05%) |
May 16, 2019 | 32.92 | 33.19 | 32.85 | 32.97 | 3,426,682 | +0.10(+0.32%) |
May 15, 2019 | 32.80 | 33.02 | 32.78 | 32.86 | 5,239,766 | -0.12(-0.37%) |
May 14, 2019 | 32.95 | 33.14 | 32.83 | 32.99 | 8,214,853 | +0.47(+1.45%) |
May 13, 2019 | 32.52 | 32.61 | 32.38 | 32.51 | 8,779,787 | -0.32(-0.98%) |
May 10, 2019 | 33.20 | 33.27 | 32.61 | 32.84 | 9,763,622 | -0.72(-2.13%) |
May 09, 2019 | 33.55 | 33.61 | 33.37 | 33.55 | 4,102,513 | +0.15(+0.44%) |
May 08, 2019 | 33.55 | 33.66 | 33.38 | 33.40 | 3,661,475 | +0.28(+0.84%) |
May 07, 2019 | 33.46 | 33.52 | 32.99 | 33.13 | 3,246,165 | -0.32(-0.96%) |
May 06, 2019 | 33.07 | 33.78 | 32.92 | 33.45 | 4,059,194 | -0.05(-0.16%) |
May 03, 2019 | 33.42 | 33.51 | 33.21 | 33.50 | 3,688,818 | +0.69(+2.10%) |
May 02, 2019 | 32.82 | 33.00 | 32.67 | 32.81 | 11,712,112 | +0.24(+0.72%) |
May 01, 2019 | 32.72 | 32.82 | 32.49 | 32.58 | 5,961,660 | -0.27(-0.82%) |
Apr 30, 2019 | 33.26 | 33.30 | 32.12 | 32.85 | 9,936,576 | -0.45(-1.36%) |
Apr 29, 2019 | 33.63 | 33.64 | 33.23 | 33.30 | 6,327,416 | +0.17(+0.50%) |
Apr 26, 2019 | 33.00 | 33.22 | 32.84 | 33.13 | 8,244,663 | -0.93(-2.74%) |
Apr 25, 2019 | 33.51 | 34.15 | 33.49 | 34.07 | 5,422,417 | +0.30(+0.88%) |
Apr 24, 2019 | 33.77 | 33.95 | 33.65 | 33.77 | 4,519,736 | +0.03(+0.08%) |
Apr 23, 2019 | 33.69 | 33.99 | 33.69 | 33.74 | 5,517,432 | -0.05(-0.15%) |
Apr 22, 2019 | 33.82 | 33.93 | 33.63 | 33.80 | 4,876,893 | -0.04(-0.13%) |
Apr 18, 2019 | 33.81 | 33.96 | 33.45 | 33.84 | 6,226,034 | +0.03(+0.08%) |
Apr 17, 2019 | 34.29 | 34.31 | 33.78 | 33.81 | 5,054,345 | -0.46(-1.35%) |
Apr 16, 2019 | 34.97 | 34.97 | 34.25 | 34.28 | 3,823,027 | -0.44(-1.28%) |
Apr 15, 2019 | 34.68 | 34.78 | 34.56 | 34.72 | 3,446,609 | +0.25(+0.73%) |
Apr 12, 2019 | 34.56 | 34.90 | 34.42 | 34.47 | 8,587,827 | -0.28(-0.80%) |
Apr 11, 2019 | 35.17 | 35.19 | 34.59 | 34.75 | 5,175,982 | -0.61(-1.73%) |
Apr 10, 2019 | 35.54 | 35.70 | 35.27 | 35.36 | 7,589,059 | -0.13(-0.37%) |
Apr 09, 2019 | 35.57 | 35.62 | 35.33 | 35.49 | 4,945,174 | -0.15(-0.42%) |
Apr 08, 2019 | 35.83 | 35.83 | 35.56 | 35.64 | 3,633,940 | +0.14(+0.39%) |
Apr 05, 2019 | 35.32 | 35.62 | 35.30 | 35.50 | 6,637,075 | +0.15(+0.42%) |
Apr 04, 2019 | 35.58 | 35.76 | 35.31 | 35.35 | 6,398,802 | -0.49(-1.36%) |
Apr 03, 2019 | 35.93 | 36.00 | 35.59 | 35.84 | 7,246,234 | -0.44(-1.20%) |
Apr 02, 2019 | 35.97 | 36.33 | 35.84 | 36.27 | 12,478,151 | +0.28(+0.78%) |
Apr 01, 2019 | 36.14 | 36.24 | 35.70 | 35.99 | 9,648,882 | +0.73(+2.08%) |
Mar 29, 2019 | 35.22 | 35.87 | 35.01 | 35.26 | 39,879,892 | -2.22(-5.93%) |
Mar 28, 2019 | 37.63 | 37.73 | 37.36 | 37.49 | 5,338,265 | +0.29(+0.77%) |
Mar 27, 2019 | 37.15 | 37.39 | 36.88 | 37.20 | 3,650,036 | -0.25(-0.68%) |
Mar 26, 2019 | 37.52 | 37.66 | 37.38 | 37.45 | 3,561,224 | +0.34(+0.92%) |
Mar 25, 2019 | 37.15 | 37.32 | 37.00 | 37.11 | 3,407,213 | -0.03(-0.09%) |
Mar 22, 2019 | 37.02 | 37.38 | 37.00 | 37.15 | 4,461,368 | -0.31(-0.84%) |
Mar 21, 2019 | 37.43 | 37.76 | 37.41 | 37.46 | 2,791,650 | -0.06(-0.16%) |
Mar 20, 2019 | 37.56 | 37.76 | 37.32 | 37.52 | 4,307,982 | +0.13(+0.35%) |
Mar 19, 2019 | 37.41 | 37.56 | 37.27 | 37.39 | 3,679,554 | +0.25(+0.68%) |
Mar 18, 2019 | 37.08 | 37.28 | 37.01 | 37.14 | 3,527,018 | +0.06(+0.16%) |
Mar 15, 2019 | 36.88 | 37.08 | 36.71 | 37.08 | 10,311,561 | +0.21(+0.57%) |
Mar 14, 2019 | 36.88 | 37.12 | 36.74 | 36.87 | 4,251,184 | -0.16(-0.42%) |
Mar 13, 2019 | 36.70 | 37.06 | 36.59 | 37.02 | 3,409,783 | +0.52(+1.43%) |
Mar 12, 2019 | 36.32 | 36.60 | 36.32 | 36.50 | 4,544,254 | -0.30(-0.81%) |
Mar 11, 2019 | 36.33 | 36.91 | 36.32 | 36.80 | 4,014,693 | +0.37(+1.01%) |
Mar 08, 2019 | 36.15 | 36.45 | 36.06 | 36.43 | 4,746,058 | +0.10(+0.26%) |
Mar 07, 2019 | 36.29 | 36.43 | 36.05 | 36.33 | 6,058,280 | -0.32(-0.88%) |
Mar 06, 2019 | 36.95 | 36.97 | 36.57 | 36.66 | 2,854,941 | -0.24(-0.66%) |
Mar 05, 2019 | 36.25 | 37.16 | 36.25 | 36.90 | 6,498,962 | +0.54(+1.49%) |
Mar 04, 2019 | 36.40 | 36.47 | 36.10 | 36.36 | 4,526,822 | -0.06(-0.17%) |