Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.10 | 33.20 | 32.83 | 33.00 | 7,905,302 | -0.41(-1.24%) |
May 30, 2019 | 33.15 | 33.71 | 33.04 | 33.42 | 7,065,447 | +0.39(+1.17%) |
May 29, 2019 | 32.90 | 33.15 | 32.74 | 33.03 | 8,605,876 | -0.11(-0.33%) |
May 28, 2019 | 33.15 | 33.56 | 33.07 | 33.14 | 7,870,570 | +0.08(+0.25%) |
May 24, 2019 | 33.07 | 33.29 | 32.77 | 33.06 | 5,791,128 | +0.16(+0.50%) |
May 23, 2019 | 32.99 | 33.20 | 32.56 | 32.89 | 9,567,050 | -0.33(-0.99%) |
May 22, 2019 | 33.37 | 33.48 | 33.06 | 33.22 | 7,722,983 | -0.25(-0.74%) |
May 21, 2019 | 33.59 | 33.74 | 33.34 | 33.47 | 7,036,812 | -0.27(-0.79%) |
May 20, 2019 | 33.40 | 33.81 | 33.31 | 33.74 | 8,064,971 | -0.03(-0.08%) |
May 17, 2019 | 33.75 | 34.10 | 33.49 | 33.76 | 10,135,130 | -0.34(-0.99%) |
May 16, 2019 | 33.98 | 34.44 | 33.89 | 34.10 | 8,878,059 | +0.21(+0.62%) |
May 15, 2019 | 33.52 | 34.02 | 33.42 | 33.89 | 8,154,653 | +0.22(+0.65%) |
May 14, 2019 | 32.89 | 34.09 | 32.82 | 33.67 | 12,084,288 | +0.85(+2.59%) |
May 13, 2019 | 33.44 | 33.62 | 32.69 | 32.82 | 13,580,289 | -1.38(-4.04%) |
May 10, 2019 | 34.29 | 34.39 | 33.59 | 34.20 | 9,748,895 | -0.22(-0.64%) |
May 09, 2019 | 34.08 | 34.63 | 33.82 | 34.42 | 7,054,383 | +0.07(+0.21%) |
May 08, 2019 | 34.48 | 34.53 | 34.12 | 34.35 | 6,495,742 | -0.13(-0.37%) |
May 07, 2019 | 34.41 | 34.63 | 34.18 | 34.48 | 8,533,974 | -0.18(-0.53%) |
May 06, 2019 | 34.44 | 34.82 | 34.39 | 34.66 | 7,109,008 | -0.37(-1.04%) |
May 03, 2019 | 34.72 | 35.04 | 34.64 | 35.03 | 9,590,204 | +0.63(+1.84%) |
May 02, 2019 | 34.58 | 34.93 | 34.34 | 34.39 | 11,342,718 | -0.19(-0.56%) |
May 01, 2019 | 35.48 | 35.63 | 34.56 | 34.59 | 10,586,449 | -0.87(-2.45%) |
Apr 30, 2019 | 35.02 | 35.50 | 34.73 | 35.46 | 9,094,397 | +0.46(+1.31%) |
Apr 29, 2019 | 35.09 | 35.12 | 34.66 | 35.00 | 8,774,005 | -0.10(-0.29%) |
Apr 26, 2019 | 35.00 | 35.22 | 34.79 | 35.10 | 10,067,916 | +0.23(+0.66%) |
Apr 25, 2019 | 35.10 | 35.24 | 34.53 | 34.87 | 8,674,804 | -0.38(-1.06%) |
Apr 24, 2019 | 34.77 | 35.45 | 34.37 | 35.25 | 23,176,670 | +1.69(+5.05%) |
Apr 23, 2019 | 33.00 | 33.66 | 32.98 | 33.55 | 15,410,710 | +0.48(+1.44%) |
Apr 22, 2019 | 32.87 | 33.15 | 32.58 | 33.08 | 7,917,099 | +0.16(+0.47%) |
Apr 18, 2019 | 33.02 | 33.10 | 32.43 | 32.92 | 13,480,975 | +0.01(+0.03%) |
Apr 17, 2019 | 33.36 | 33.63 | 32.68 | 32.91 | 14,054,847 | -0.38(-1.15%) |
Apr 16, 2019 | 33.25 | 33.46 | 33.20 | 33.30 | 7,700,952 | +0.15(+0.44%) |
Apr 15, 2019 | 33.17 | 33.37 | 32.96 | 33.15 | 10,585,374 | +0.05(+0.17%) |
Apr 12, 2019 | 33.48 | 33.60 | 32.93 | 33.09 | 15,592,920 | -0.14(-0.41%) |
Apr 11, 2019 | 34.43 | 34.43 | 32.84 | 33.23 | 21,293,198 | -1.28(-3.71%) |
Apr 10, 2019 | 34.64 | 34.64 | 34.28 | 34.51 | 7,713,075 | -0.03(-0.08%) |
Apr 09, 2019 | 34.44 | 34.64 | 34.28 | 34.54 | 7,804,276 | -0.05(-0.16%) |
Apr 08, 2019 | 34.58 | 34.76 | 34.49 | 34.60 | 7,631,557 | -0.03(-0.08%) |
Apr 05, 2019 | 34.87 | 35.07 | 34.53 | 34.62 | 8,642,102 | -0.19(-0.55%) |
Apr 04, 2019 | 34.66 | 34.93 | 34.61 | 34.82 | 6,964,657 | +0.05(+0.16%) |
Apr 03, 2019 | 34.93 | 34.99 | 34.64 | 34.76 | 10,965,757 | +0.06(+0.18%) |
Apr 02, 2019 | 34.59 | 34.93 | 34.42 | 34.70 | 8,083,763 | +0.22(+0.64%) |
Apr 01, 2019 | 34.23 | 34.56 | 34.18 | 34.48 | 7,392,787 | +0.49(+1.45%) |
Mar 29, 2019 | 33.81 | 34.01 | 33.74 | 33.98 | 9,438,835 | +0.33(+0.98%) |
Mar 28, 2019 | 33.78 | 34.25 | 33.51 | 33.65 | 10,718,002 | -0.05(-0.14%) |
Mar 27, 2019 | 33.81 | 33.94 | 33.47 | 33.70 | 8,987,058 | -0.06(-0.19%) |
Mar 26, 2019 | 33.78 | 33.94 | 33.53 | 33.76 | 8,663,207 | +0.16(+0.49%) |
Mar 25, 2019 | 33.48 | 33.68 | 33.20 | 33.60 | 5,991,628 | +0.06(+0.19%) |
Mar 22, 2019 | 33.91 | 34.26 | 33.39 | 33.53 | 9,234,242 | -0.50(-1.48%) |
Mar 21, 2019 | 33.62 | 34.21 | 33.47 | 34.04 | 11,651,602 | +0.46(+1.36%) |
Mar 20, 2019 | 33.63 | 33.77 | 33.46 | 33.58 | 13,010,700 | -0.16(-0.46%) |
Mar 19, 2019 | 33.36 | 34.04 | 33.31 | 33.74 | 16,051,370 | +0.55(+1.65%) |
Mar 18, 2019 | 33.22 | 33.47 | 33.10 | 33.19 | 9,606,160 | -0.03(-0.08%) |
Mar 15, 2019 | 33.26 | 33.47 | 32.96 | 33.21 | 26,724,460 | -0.05(-0.14%) |
Mar 14, 2019 | 33.29 | 33.51 | 33.09 | 33.26 | 11,542,229 | -0.10(-0.30%) |
Mar 13, 2019 | 33.21 | 33.62 | 33.09 | 33.36 | 14,478,649 | +0.16(+0.50%) |
Mar 12, 2019 | 33.34 | 33.39 | 33.04 | 33.20 | 11,651,416 | +0.03(+0.08%) |
Mar 11, 2019 | 32.88 | 33.25 | 32.77 | 33.17 | 16,728,503 | +0.33(+1.00%) |
Mar 08, 2019 | 32.96 | 32.96 | 32.49 | 32.84 | 17,942,356 | -0.29(-0.88%) |
Mar 07, 2019 | 33.61 | 33.65 | 33.01 | 33.13 | 16,315,016 | -0.55(-1.63%) |
Mar 06, 2019 | 33.98 | 34.35 | 33.67 | 33.68 | 11,896,796 | -0.28(-0.84%) |
Mar 05, 2019 | 34.04 | 34.30 | 33.96 | 33.96 | 13,073,762 | -0.12(-0.35%) |
Mar 04, 2019 | 34.29 | 34.39 | 33.58 | 34.08 | 12,351,708 | -0.09(-0.27%) |