Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.46 | 32.55 | 31.86 | 32.36 | 382,000 | -0.57(-1.73%) |
May 30, 2019 | 32.51 | 33.40 | 32.51 | 32.93 | 862,084 | +0.59(+1.82%) |
May 29, 2019 | 31.62 | 32.70 | 31.34 | 32.34 | 396,521 | +0.48(+1.51%) |
May 28, 2019 | 32.02 | 32.46 | 31.60 | 31.86 | 292,631 | -0.14(-0.44%) |
May 24, 2019 | 31.36 | 32.08 | 31.19 | 32.00 | 183,700 | +0.79(+2.53%) |
May 23, 2019 | 32.09 | 32.09 | 30.95 | 31.21 | 410,868 | -1.26(-3.88%) |
May 22, 2019 | 32.39 | 32.67 | 32.21 | 32.47 | 221,721 | -0.05(-0.15%) |
May 21, 2019 | 33.14 | 33.70 | 32.48 | 32.52 | 224,805 | -0.56(-1.69%) |
May 20, 2019 | 32.91 | 33.34 | 32.39 | 33.08 | 298,962 | -0.18(-0.54%) |
May 17, 2019 | 34.20 | 34.57 | 32.69 | 33.26 | 344,500 | -1.05(-3.06%) |
May 16, 2019 | 34.16 | 35.01 | 33.85 | 34.31 | 263,415 | +0.41(+1.21%) |
May 15, 2019 | 34.22 | 34.50 | 33.64 | 33.90 | 239,036 | -0.59(-1.71%) |
May 14, 2019 | 34.42 | 35.11 | 34.31 | 34.49 | 191,696 | +0.19(+0.55%) |
May 13, 2019 | 34.61 | 35.13 | 34.13 | 34.30 | 220,552 | -0.84(-2.39%) |
May 10, 2019 | 34.94 | 35.16 | 33.94 | 35.14 | 180,800 | +0.03(+0.09%) |
May 09, 2019 | 35.13 | 35.48 | 34.54 | 35.11 | 233,983 | -0.17(-0.48%) |
May 08, 2019 | 34.38 | 35.41 | 33.86 | 35.28 | 266,261 | +0.95(+2.77%) |
May 07, 2019 | 35.10 | 35.73 | 33.84 | 34.33 | 464,698 | -1.04(-2.94%) |
May 06, 2019 | 33.40 | 35.52 | 33.40 | 35.37 | 491,509 | +1.45(+4.27%) |
May 03, 2019 | 33.85 | 34.36 | 33.44 | 33.92 | 330,100 | +0.24(+0.71%) |
May 02, 2019 | 32.51 | 33.78 | 32.50 | 33.68 | 418,588 | +1.48(+4.60%) |
May 01, 2019 | 31.92 | 32.75 | 31.53 | 32.20 | 217,428 | +0.35(+1.10%) |
Apr 30, 2019 | 31.69 | 32.31 | 31.20 | 31.85 | 280,054 | -0.06(-0.19%) |
Apr 29, 2019 | 32.39 | 32.51 | 30.95 | 31.91 | 473,859 | -0.64(-1.97%) |
Apr 26, 2019 | 31.82 | 33.92 | 31.81 | 32.55 | 1,196,700 | +1.25(+3.99%) |
Apr 25, 2019 | 30.93 | 32.08 | 30.20 | 31.30 | 519,503 | +0.37(+1.20%) |
Apr 24, 2019 | 30.29 | 31.44 | 30.13 | 30.93 | 595,208 | +0.80(+2.66%) |
Apr 23, 2019 | 29.00 | 30.39 | 28.86 | 30.13 | 653,440 | +1.08(+3.72%) |
Apr 22, 2019 | 29.33 | 30.00 | 28.79 | 29.05 | 483,239 | -0.24(-0.82%) |
Apr 18, 2019 | 29.41 | 29.56 | 28.79 | 29.29 | 475,700 | +0.11(+0.38%) |
Apr 17, 2019 | 30.58 | 30.59 | 28.31 | 29.18 | 524,101 | -1.19(-3.92%) |
Apr 16, 2019 | 31.58 | 31.68 | 30.23 | 30.37 | 343,208 | -1.09(-3.46%) |
Apr 15, 2019 | 30.98 | 31.74 | 30.98 | 31.46 | 203,210 | +0.48(+1.55%) |
Apr 12, 2019 | 31.29 | 31.29 | 30.84 | 30.98 | 187,500 | -0.23(-0.74%) |
Apr 11, 2019 | 31.53 | 31.69 | 30.84 | 31.21 | 203,741 | -0.16(-0.51%) |
Apr 10, 2019 | 30.70 | 31.37 | 30.44 | 31.37 | 233,678 | +0.65(+2.12%) |
Apr 09, 2019 | 31.30 | 31.52 | 30.68 | 30.72 | 193,129 | -0.44(-1.41%) |
Apr 08, 2019 | 31.45 | 31.77 | 30.91 | 31.16 | 135,129 | -0.30(-0.95%) |
Apr 05, 2019 | 31.17 | 31.63 | 30.86 | 31.46 | 218,000 | +0.34(+1.09%) |
Apr 04, 2019 | 31.42 | 31.70 | 30.92 | 31.12 | 283,587 | -0.27(-0.86%) |
Apr 03, 2019 | 32.20 | 32.27 | 31.25 | 31.39 | 282,905 | -0.52(-1.63%) |
Apr 02, 2019 | 31.32 | 32.52 | 31.00 | 31.91 | 326,081 | +0.53(+1.69%) |
Apr 01, 2019 | 31.77 | 31.85 | 30.97 | 31.38 | 298,083 | -0.25(-0.79%) |
Mar 29, 2019 | 31.80 | 31.80 | 31.12 | 31.63 | 532,600 | +0.06(+0.19%) |
Mar 28, 2019 | 32.35 | 32.57 | 31.38 | 31.57 | 325,031 | -0.65(-2.02%) |
Mar 27, 2019 | 32.92 | 33.03 | 31.55 | 32.22 | 385,069 | -0.82(-2.48%) |
Mar 26, 2019 | 33.43 | 33.45 | 32.84 | 33.04 | 217,260 | -0.11(-0.33%) |
Mar 25, 2019 | 33.61 | 33.61 | 31.60 | 33.15 | 298,000 | -0.48(-1.43%) |
Mar 22, 2019 | 34.30 | 34.30 | 33.30 | 33.63 | 355,000 | -0.80(-2.32%) |
Mar 21, 2019 | 34.24 | 35.43 | 34.18 | 34.43 | 433,555 | +0.10(+0.29%) |
Mar 20, 2019 | 33.10 | 34.58 | 33.06 | 34.33 | 533,584 | +1.25(+3.78%) |
Mar 19, 2019 | 32.90 | 33.27 | 32.40 | 33.08 | 191,006 | +0.33(+1.01%) |
Mar 18, 2019 | 33.01 | 33.01 | 32.12 | 32.75 | 238,104 | -0.20(-0.61%) |
Mar 15, 2019 | 33.30 | 33.87 | 32.68 | 32.95 | 400,100 | -0.31(-0.93%) |
Mar 14, 2019 | 33.02 | 33.45 | 32.75 | 33.26 | 218,497 | +0.25(+0.76%) |
Mar 13, 2019 | 32.62 | 33.21 | 32.25 | 33.01 | 272,718 | +0.54(+1.66%) |
Mar 12, 2019 | 32.34 | 32.65 | 31.93 | 32.47 | 207,902 | +0.14(+0.43%) |
Mar 11, 2019 | 32.09 | 32.47 | 31.53 | 32.33 | 316,647 | +0.28(+0.87%) |
Mar 08, 2019 | 32.12 | 32.39 | 31.99 | 32.05 | 266,600 | -0.36(-1.11%) |
Mar 07, 2019 | 32.47 | 32.83 | 32.04 | 32.41 | 351,151 | -0.11(-0.34%) |
Mar 06, 2019 | 32.49 | 32.70 | 31.93 | 32.52 | 331,028 | -0.05(-0.15%) |
Mar 05, 2019 | 32.56 | 32.72 | 31.93 | 32.57 | 198,030 | -0.09(-0.28%) |
Mar 04, 2019 | 33.81 | 33.90 | 32.31 | 32.66 | 387,455 | -1.23(-3.63%) |