Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.29 | 31.44 | 31.17 | 31.34 | 2,497,164 | -0.08(-0.26%) |
May 30, 2019 | 31.59 | 31.61 | 31.31 | 31.42 | 2,622,754 | -0.11(-0.36%) |
May 29, 2019 | 31.53 | 31.65 | 31.44 | 31.53 | 2,566,933 | -0.24(-0.77%) |
May 28, 2019 | 32.21 | 32.39 | 31.76 | 31.78 | 3,309,413 | -0.81(-2.49%) |
May 24, 2019 | 32.56 | 32.70 | 32.51 | 32.59 | 2,098,294 | +0.15(+0.48%) |
May 23, 2019 | 32.38 | 32.47 | 32.30 | 32.43 | 2,262,996 | -0.17(-0.52%) |
May 22, 2019 | 31.87 | 32.61 | 31.86 | 32.60 | 3,431,843 | +0.66(+2.06%) |
May 21, 2019 | 31.91 | 32.05 | 31.88 | 31.95 | 2,751,453 | +0.00(+0.00%) |
May 20, 2019 | 31.86 | 32.06 | 31.84 | 31.95 | 2,112,571 | -0.06(-0.18%) |
May 17, 2019 | 31.85 | 32.18 | 31.85 | 32.00 | 2,372,633 | +0.10(+0.30%) |
May 16, 2019 | 31.96 | 32.14 | 31.87 | 31.91 | 3,186,605 | +0.19(+0.60%) |
May 15, 2019 | 31.61 | 31.77 | 31.52 | 31.72 | 2,805,274 | +0.30(+0.94%) |
May 14, 2019 | 31.57 | 31.70 | 31.38 | 31.42 | 2,906,181 | -0.10(-0.33%) |
May 13, 2019 | 31.36 | 31.61 | 31.31 | 31.52 | 2,906,414 | -0.15(-0.48%) |
May 10, 2019 | 31.59 | 31.71 | 31.35 | 31.68 | 3,211,467 | -0.10(-0.33%) |
May 09, 2019 | 31.57 | 31.85 | 31.54 | 31.78 | 2,096,576 | -0.06(-0.20%) |
May 08, 2019 | 31.79 | 31.93 | 31.73 | 31.85 | 2,538,190 | +0.12(+0.38%) |
May 07, 2019 | 32.17 | 32.24 | 31.60 | 31.73 | 3,945,547 | -0.75(-2.32%) |
May 06, 2019 | 32.28 | 32.54 | 32.26 | 32.48 | 2,524,509 | -0.18(-0.54%) |
May 03, 2019 | 32.77 | 32.78 | 32.53 | 32.65 | 2,707,940 | +0.23(+0.72%) |
May 02, 2019 | 32.41 | 32.49 | 32.28 | 32.42 | 2,982,483 | +0.04(+0.12%) |
May 01, 2019 | 32.73 | 32.81 | 32.08 | 32.38 | 5,447,805 | -0.58(-1.75%) |
Apr 30, 2019 | 32.70 | 32.98 | 32.53 | 32.96 | 6,407,333 | +0.54(+1.68%) |
Apr 29, 2019 | 32.53 | 32.56 | 32.32 | 32.41 | 2,577,793 | +0.04(+0.12%) |
Apr 26, 2019 | 32.32 | 32.38 | 32.15 | 32.37 | 2,409,817 | +0.14(+0.45%) |
Apr 25, 2019 | 32.08 | 32.25 | 31.97 | 32.23 | 2,541,055 | +0.23(+0.73%) |
Apr 24, 2019 | 32.17 | 32.21 | 31.90 | 32.00 | 3,574,248 | -0.23(-0.72%) |
Apr 23, 2019 | 32.17 | 32.36 | 32.14 | 32.23 | 4,773,013 | +0.43(+1.36%) |
Apr 22, 2019 | 31.89 | 31.98 | 31.75 | 31.80 | 2,059,139 | -0.14(-0.43%) |
Apr 18, 2019 | 32.01 | 32.07 | 31.81 | 31.93 | 3,332,139 | -0.10(-0.32%) |
Apr 17, 2019 | 32.52 | 32.53 | 31.99 | 32.04 | 4,749,530 | -0.23(-0.72%) |
Apr 16, 2019 | 32.94 | 32.94 | 32.27 | 32.27 | 3,226,396 | -0.40(-1.23%) |
Apr 15, 2019 | 32.75 | 32.87 | 32.65 | 32.67 | 2,708,614 | +0.14(+0.42%) |
Apr 12, 2019 | 32.58 | 32.77 | 32.46 | 32.53 | 3,440,083 | -0.27(-0.83%) |
Apr 11, 2019 | 33.09 | 33.10 | 32.73 | 32.81 | 3,432,735 | -0.26(-0.80%) |
Apr 10, 2019 | 33.23 | 33.30 | 33.05 | 33.07 | 2,391,006 | -0.18(-0.53%) |
Apr 09, 2019 | 33.33 | 33.37 | 33.19 | 33.25 | 2,259,005 | -0.14(-0.43%) |
Apr 08, 2019 | 33.54 | 33.54 | 33.30 | 33.39 | 2,551,923 | +0.06(+0.17%) |
Apr 05, 2019 | 33.51 | 33.56 | 33.29 | 33.34 | 2,438,768 | -0.07(-0.22%) |
Apr 04, 2019 | 33.52 | 33.54 | 33.28 | 33.41 | 2,743,684 | -0.06(-0.17%) |
Apr 03, 2019 | 33.46 | 33.64 | 33.36 | 33.46 | 3,516,206 | -0.10(-0.29%) |
Apr 02, 2019 | 33.72 | 33.82 | 33.54 | 33.56 | 3,909,588 | +0.06(+0.17%) |
Apr 01, 2019 | 33.71 | 33.71 | 33.42 | 33.50 | 2,915,395 | +0.02(+0.05%) |
Mar 29, 2019 | 33.60 | 33.64 | 33.37 | 33.49 | 2,950,407 | -0.06(-0.19%) |
Mar 28, 2019 | 33.66 | 33.77 | 33.51 | 33.55 | 4,303,467 | +0.11(+0.34%) |
Mar 27, 2019 | 33.52 | 33.62 | 33.28 | 33.44 | 3,939,196 | +0.10(+0.31%) |
Mar 26, 2019 | 33.54 | 33.55 | 33.26 | 33.34 | 3,057,584 | +0.31(+0.95%) |
Mar 25, 2019 | 33.06 | 33.18 | 32.96 | 33.02 | 2,627,934 | -0.03(-0.10%) |
Mar 22, 2019 | 33.22 | 33.35 | 33.06 | 33.06 | 3,132,725 | +0.01(+0.02%) |
Mar 21, 2019 | 33.02 | 33.23 | 32.97 | 33.05 | 3,205,323 | +0.34(+1.05%) |
Mar 20, 2019 | 32.66 | 32.84 | 32.50 | 32.70 | 2,539,412 | +0.29(+0.89%) |
Mar 19, 2019 | 32.52 | 32.64 | 32.37 | 32.41 | 2,758,705 | -0.03(-0.10%) |
Mar 18, 2019 | 32.56 | 32.59 | 32.29 | 32.45 | 1,703,384 | -0.11(-0.34%) |
Mar 15, 2019 | 32.46 | 32.57 | 32.33 | 32.56 | 2,640,179 | +0.16(+0.49%) |
Mar 14, 2019 | 32.43 | 32.52 | 32.33 | 32.40 | 1,965,077 | +0.06(+0.20%) |
Mar 13, 2019 | 32.25 | 32.36 | 32.17 | 32.33 | 1,453,313 | +0.24(+0.75%) |
Mar 12, 2019 | 31.91 | 32.20 | 31.91 | 32.09 | 1,619,933 | -0.02(-0.08%) |
Mar 11, 2019 | 32.16 | 32.25 | 31.98 | 32.12 | 2,195,778 | -0.03(-0.10%) |
Mar 08, 2019 | 32.17 | 32.19 | 31.91 | 32.15 | 2,094,348 | +0.00(+0.00%) |
Mar 07, 2019 | 32.19 | 32.28 | 31.98 | 32.15 | 3,776,868 | -0.06(-0.17%) |
Mar 06, 2019 | 32.48 | 32.48 | 32.09 | 32.21 | 1,893,472 | -0.14(-0.42%) |
Mar 05, 2019 | 32.21 | 32.49 | 32.15 | 32.34 | 2,484,100 | +0.06(+0.20%) |
Mar 04, 2019 | 32.45 | 32.45 | 32.14 | 32.28 | 2,597,990 | -0.09(-0.27%) |