Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.56 | 34.14 | 33.39 | 33.95 | 1,146,773 | +0.15(+0.45%) |
May 30, 2019 | 33.59 | 33.84 | 33.49 | 33.80 | 930,220 | +0.31(+0.91%) |
May 29, 2019 | 33.63 | 33.73 | 33.19 | 33.50 | 962,190 | -0.22(-0.67%) |
May 28, 2019 | 33.77 | 33.95 | 33.67 | 33.72 | 1,184,447 | +0.05(+0.16%) |
May 24, 2019 | 33.76 | 34.00 | 33.58 | 33.67 | 1,518,380 | +0.02(+0.05%) |
May 23, 2019 | 33.76 | 33.93 | 33.51 | 33.65 | 926,852 | -0.26(-0.77%) |
May 22, 2019 | 34.16 | 34.32 | 33.84 | 33.91 | 835,341 | -0.22(-0.66%) |
May 21, 2019 | 33.91 | 34.17 | 33.91 | 34.13 | 2,339,539 | +0.33(+0.98%) |
May 20, 2019 | 34.23 | 34.26 | 33.61 | 33.80 | 494,870 | -0.55(-1.60%) |
May 17, 2019 | 34.13 | 34.38 | 34.03 | 34.35 | 436,065 | +0.00(+0.00%) |
May 16, 2019 | 34.18 | 34.56 | 34.18 | 34.35 | 367,376 | +0.21(+0.61%) |
May 15, 2019 | 33.88 | 34.28 | 33.88 | 34.14 | 524,285 | +0.10(+0.29%) |
May 14, 2019 | 34.08 | 34.13 | 33.87 | 34.04 | 763,700 | +0.00(+0.00%) |
May 13, 2019 | 33.66 | 34.10 | 33.37 | 34.04 | 964,583 | -0.15(-0.45%) |
May 10, 2019 | 33.76 | 34.23 | 33.65 | 34.20 | 470,020 | +0.41(+1.22%) |
May 09, 2019 | 33.79 | 34.23 | 33.33 | 33.78 | 543,659 | +0.18(+0.53%) |
May 08, 2019 | 33.59 | 33.96 | 33.57 | 33.60 | 543,752 | -0.03(-0.08%) |
May 07, 2019 | 34.31 | 34.31 | 33.37 | 33.63 | 605,617 | -0.59(-1.73%) |
May 06, 2019 | 34.45 | 34.68 | 34.06 | 34.22 | 780,754 | -0.36(-1.04%) |
May 03, 2019 | 34.32 | 34.65 | 34.12 | 34.58 | 1,486,875 | +0.27(+0.79%) |
May 02, 2019 | 34.43 | 34.88 | 34.25 | 34.31 | 1,123,103 | -0.04(-0.13%) |
May 01, 2019 | 34.13 | 35.22 | 34.13 | 34.36 | 1,152,437 | +0.32(+0.95%) |
Apr 30, 2019 | 33.57 | 34.12 | 33.34 | 34.03 | 877,323 | +0.63(+1.88%) |
Apr 29, 2019 | 33.46 | 33.56 | 33.31 | 33.41 | 418,214 | -0.01(-0.03%) |
Apr 26, 2019 | 33.44 | 33.52 | 33.30 | 33.42 | 281,655 | +0.04(+0.11%) |
Apr 25, 2019 | 33.23 | 33.40 | 33.06 | 33.38 | 368,339 | +0.00(+0.00%) |
Apr 24, 2019 | 32.93 | 33.40 | 32.93 | 33.38 | 347,308 | +0.49(+1.50%) |
Apr 23, 2019 | 32.27 | 32.93 | 32.25 | 32.89 | 469,494 | +0.68(+2.12%) |
Apr 22, 2019 | 32.52 | 32.52 | 31.84 | 32.20 | 351,822 | -0.40(-1.24%) |
Apr 18, 2019 | 32.08 | 32.62 | 31.93 | 32.61 | 407,232 | +0.50(+1.57%) |
Apr 17, 2019 | 32.46 | 32.46 | 31.90 | 32.10 | 686,502 | -0.31(-0.97%) |
Apr 16, 2019 | 33.38 | 33.38 | 32.20 | 32.42 | 647,726 | -0.87(-2.62%) |
Apr 15, 2019 | 33.68 | 33.71 | 33.16 | 33.29 | 560,427 | -0.39(-1.15%) |
Apr 12, 2019 | 33.41 | 33.68 | 33.20 | 33.68 | 584,797 | +0.27(+0.81%) |
Apr 11, 2019 | 33.29 | 33.53 | 33.14 | 33.41 | 1,233,945 | +0.16(+0.49%) |
Apr 10, 2019 | 32.77 | 33.24 | 32.67 | 33.24 | 879,208 | +0.65(+1.98%) |
Apr 09, 2019 | 32.63 | 32.70 | 32.51 | 32.60 | 903,980 | -0.03(-0.08%) |
Apr 08, 2019 | 32.59 | 32.68 | 32.36 | 32.62 | 515,924 | -0.04(-0.11%) |
Apr 05, 2019 | 32.52 | 32.74 | 32.43 | 32.66 | 734,420 | +0.19(+0.58%) |
Apr 04, 2019 | 32.56 | 32.60 | 32.36 | 32.47 | 517,639 | -0.08(-0.25%) |
Apr 03, 2019 | 32.56 | 32.80 | 32.36 | 32.55 | 495,463 | +0.02(+0.06%) |
Apr 02, 2019 | 32.39 | 32.55 | 31.91 | 32.53 | 578,324 | +0.14(+0.44%) |
Apr 01, 2019 | 32.18 | 32.40 | 31.88 | 32.39 | 538,816 | +0.22(+0.70%) |
Mar 29, 2019 | 32.28 | 32.42 | 31.99 | 32.17 | 576,336 | -0.08(-0.25%) |
Mar 28, 2019 | 31.92 | 32.26 | 31.87 | 32.25 | 348,161 | +0.34(+1.06%) |
Mar 27, 2019 | 31.82 | 32.02 | 31.50 | 31.91 | 554,032 | +0.03(+0.08%) |
Mar 26, 2019 | 31.63 | 31.93 | 31.57 | 31.88 | 537,248 | +0.38(+1.19%) |
Mar 25, 2019 | 31.62 | 31.66 | 31.36 | 31.51 | 689,902 | +0.06(+0.20%) |
Mar 22, 2019 | 31.82 | 31.97 | 31.36 | 31.45 | 577,995 | -0.39(-1.23%) |
Mar 21, 2019 | 31.53 | 32.06 | 31.49 | 31.84 | 506,276 | +0.22(+0.71%) |
Mar 20, 2019 | 31.70 | 31.86 | 31.37 | 31.62 | 950,320 | -0.15(-0.48%) |
Mar 19, 2019 | 32.09 | 32.27 | 31.72 | 31.77 | 749,150 | -0.23(-0.73%) |
Mar 18, 2019 | 31.82 | 32.03 | 31.69 | 32.00 | 2,113,072 | +0.19(+0.59%) |
Mar 15, 2019 | 31.38 | 31.90 | 31.36 | 31.81 | 1,801,017 | +0.29(+0.94%) |
Mar 14, 2019 | 31.43 | 31.64 | 31.24 | 31.52 | 1,625,523 | +0.20(+0.63%) |
Mar 13, 2019 | 31.08 | 31.53 | 31.08 | 31.32 | 629,881 | +0.32(+1.04%) |
Mar 12, 2019 | 30.95 | 31.17 | 30.76 | 31.00 | 812,293 | +0.13(+0.41%) |
Mar 11, 2019 | 30.51 | 30.90 | 30.44 | 30.87 | 906,173 | +0.47(+1.56%) |
Mar 08, 2019 | 30.36 | 30.56 | 30.25 | 30.40 | 1,180,610 | +0.03(+0.09%) |
Mar 07, 2019 | 30.36 | 30.74 | 30.13 | 30.37 | 1,946,007 | +0.04(+0.12%) |
Mar 06, 2019 | 30.74 | 30.76 | 30.31 | 30.34 | 816,624 | -0.31(-1.02%) |
Mar 05, 2019 | 30.48 | 30.84 | 30.42 | 30.65 | 551,106 | +0.10(+0.32%) |
Mar 04, 2019 | 30.69 | 30.83 | 30.32 | 30.55 | 922,489 | -0.01(-0.03%) |