Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.02 | 31.44 | 30.87 | 31.28 | 2,096,900 | -0.23(-0.73%) |
May 30, 2019 | 31.82 | 32.02 | 31.19 | 31.51 | 1,330,736 | -0.23(-0.72%) |
May 29, 2019 | 31.80 | 31.96 | 31.26 | 31.74 | 5,402,722 | -0.23(-0.72%) |
May 28, 2019 | 32.12 | 32.54 | 31.67 | 31.97 | 4,649,440 | -0.13(-0.40%) |
May 24, 2019 | 32.67 | 32.69 | 31.70 | 32.10 | 3,704,000 | -0.29(-0.90%) |
May 23, 2019 | 32.15 | 32.55 | 31.89 | 32.39 | 2,358,563 | +0.10(+0.31%) |
May 22, 2019 | 32.42 | 32.73 | 31.71 | 32.29 | 3,517,413 | -0.45(-1.37%) |
May 21, 2019 | 32.85 | 32.93 | 32.41 | 32.74 | 2,847,833 | +0.09(+0.28%) |
May 20, 2019 | 32.98 | 33.02 | 32.55 | 32.65 | 1,054,911 | -0.39(-1.18%) |
May 17, 2019 | 32.76 | 33.41 | 32.55 | 33.04 | 2,287,900 | +0.04(+0.12%) |
May 16, 2019 | 33.26 | 33.58 | 32.99 | 33.00 | 3,057,512 | +0.25(+0.76%) |
May 15, 2019 | 32.28 | 32.95 | 32.06 | 32.75 | 1,979,866 | +0.15(+0.46%) |
May 14, 2019 | 32.52 | 32.78 | 32.11 | 32.60 | 2,952,637 | +0.45(+1.40%) |
May 13, 2019 | 32.86 | 32.86 | 31.79 | 32.15 | 2,522,148 | -1.15(-3.45%) |
May 10, 2019 | 32.87 | 33.44 | 32.50 | 33.30 | 3,686,500 | +0.34(+1.03%) |
May 09, 2019 | 32.07 | 33.85 | 32.07 | 32.96 | 6,249,927 | +1.57(+5.00%) |
May 08, 2019 | 31.22 | 31.41 | 30.93 | 31.39 | 4,245,071 | +0.27(+0.87%) |
May 07, 2019 | 31.93 | 31.93 | 30.62 | 31.12 | 4,073,171 | -1.05(-3.26%) |
May 06, 2019 | 31.71 | 32.20 | 31.50 | 32.17 | 1,494,258 | +0.04(+0.12%) |
May 03, 2019 | 31.55 | 32.15 | 31.48 | 32.13 | 3,542,800 | +0.77(+2.46%) |
May 02, 2019 | 31.00 | 31.38 | 30.60 | 31.36 | 4,774,658 | -0.08(-0.25%) |
May 01, 2019 | 31.51 | 31.78 | 31.37 | 31.44 | 2,200,405 | -0.06(-0.19%) |
Apr 30, 2019 | 32.19 | 32.20 | 31.45 | 31.50 | 5,158,835 | -0.78(-2.42%) |
Apr 29, 2019 | 32.58 | 32.78 | 32.17 | 32.28 | 3,952,357 | -0.44(-1.34%) |
Apr 26, 2019 | 31.63 | 32.73 | 31.40 | 32.72 | 5,052,600 | +0.33(+1.02%) |
Apr 25, 2019 | 32.07 | 32.57 | 31.81 | 32.39 | 2,610,841 | +0.32(+1.00%) |
Apr 24, 2019 | 31.59 | 32.34 | 31.41 | 32.07 | 3,288,392 | +0.44(+1.39%) |
Apr 23, 2019 | 31.12 | 31.72 | 31.07 | 31.63 | 3,652,661 | +0.48(+1.54%) |
Apr 22, 2019 | 31.03 | 31.32 | 30.82 | 31.15 | 4,760,509 | +0.04(+0.13%) |
Apr 18, 2019 | 31.33 | 31.52 | 30.75 | 31.11 | 6,101,800 | -0.07(-0.22%) |
Apr 17, 2019 | 31.78 | 32.00 | 30.93 | 31.18 | 4,064,316 | -0.60(-1.89%) |
Apr 16, 2019 | 32.35 | 32.50 | 31.71 | 31.78 | 2,453,194 | -0.36(-1.12%) |
Apr 15, 2019 | 32.65 | 32.76 | 31.99 | 32.14 | 2,943,423 | -0.43(-1.32%) |
Apr 12, 2019 | 32.52 | 32.78 | 32.39 | 32.57 | 3,751,000 | +0.23(+0.71%) |
Apr 11, 2019 | 32.71 | 32.95 | 32.06 | 32.34 | 3,255,365 | -0.21(-0.65%) |
Apr 10, 2019 | 32.89 | 32.99 | 32.47 | 32.55 | 3,306,225 | -0.21(-0.64%) |
Apr 09, 2019 | 33.20 | 33.26 | 32.72 | 32.76 | 2,995,230 | -0.66(-1.97%) |
Apr 08, 2019 | 33.20 | 33.45 | 32.80 | 33.42 | 2,068,050 | +0.30(+0.91%) |
Apr 05, 2019 | 33.20 | 33.47 | 33.03 | 33.12 | 3,703,900 | +0.14(+0.42%) |
Apr 04, 2019 | 32.73 | 33.16 | 32.73 | 32.98 | 2,864,339 | +0.15(+0.46%) |
Apr 03, 2019 | 32.60 | 33.46 | 32.58 | 32.83 | 7,161,373 | +0.39(+1.20%) |
Apr 02, 2019 | 32.17 | 32.97 | 32.09 | 32.44 | 4,867,028 | +0.27(+0.84%) |
Apr 01, 2019 | 32.51 | 32.60 | 32.10 | 32.17 | 4,624,393 | +0.10(+0.31%) |
Mar 29, 2019 | 32.45 | 32.62 | 31.70 | 32.07 | 4,066,000 | -0.43(-1.32%) |
Mar 28, 2019 | 32.78 | 32.92 | 32.43 | 32.50 | 2,223,654 | -0.19(-0.58%) |
Mar 27, 2019 | 32.57 | 32.94 | 32.24 | 32.69 | 5,445,733 | -0.05(-0.15%) |
Mar 26, 2019 | 32.66 | 33.14 | 32.51 | 32.74 | 4,001,218 | +0.14(+0.43%) |
Mar 25, 2019 | 32.60 | 32.87 | 32.23 | 32.60 | 5,050,838 | -0.12(-0.37%) |
Mar 22, 2019 | 32.43 | 33.04 | 31.80 | 32.72 | 21,385,000 | +0.24(+0.74%) |
Mar 21, 2019 | 32.61 | 32.95 | 32.01 | 32.48 | 10,187,388 | -0.35(-1.07%) |
Mar 20, 2019 | 32.33 | 33.38 | 32.08 | 32.83 | 8,119,546 | +0.00(+0.00%) |
Mar 19, 2019 | 32.11 | 33.22 | 31.88 | 32.83 | 16,425,728 | +1.19(+3.76%) |
Mar 18, 2019 | 30.70 | 31.87 | 30.63 | 31.64 | 26,440,340 | +1.00(+3.26%) |
Mar 15, 2019 | 30.32 | 30.69 | 30.06 | 30.64 | 30,687,200 | +0.33(+1.09%) |
Mar 14, 2019 | 31.65 | 31.90 | 30.25 | 30.31 | 29,564,836 | -1.27(-4.02%) |
Mar 13, 2019 | 31.08 | 31.67 | 30.95 | 31.58 | 18,803,958 | -0.06(-0.19%) |
Mar 12, 2019 | 30.75 | 32.06 | 30.67 | 31.64 | 21,203,798 | +0.94(+3.06%) |
Mar 11, 2019 | 30.57 | 31.30 | 30.25 | 30.70 | 62,959,412 | +1.30(+4.42%) |
Mar 08, 2019 | 29.15 | 29.40 | 28.89 | 29.40 | 14,068,400 | +0.12(+0.41%) |
Mar 07, 2019 | 29.40 | 29.59 | 29.05 | 29.28 | 17,538,536 | -0.42(-1.41%) |
Mar 06, 2019 | 30.25 | 30.44 | 29.28 | 29.70 | 26,707,584 | -0.76(-2.50%) |
Mar 05, 2019 | 30.99 | 31.04 | 30.23 | 30.46 | 22,779,206 | -0.54(-1.74%) |
Mar 04, 2019 | 31.10 | 31.19 | 30.32 | 31.00 | 30,316,900 | -0.03(-0.10%) |