Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.83 | 34.28 | 32.76 | 33.74 | 2,740,721 | +1.28(+3.93%) |
May 30, 2019 | 31.87 | 32.58 | 31.69 | 32.46 | 1,281,328 | +0.75(+2.38%) |
May 29, 2019 | 31.66 | 31.94 | 31.54 | 31.71 | 1,501,190 | +0.10(+0.32%) |
May 28, 2019 | 31.39 | 31.71 | 31.25 | 31.61 | 1,496,282 | -0.01(-0.02%) |
May 24, 2019 | 31.38 | 31.68 | 31.29 | 31.62 | 939,346 | +0.19(+0.61%) |
May 23, 2019 | 31.16 | 32.03 | 31.12 | 31.42 | 2,427,237 | +0.43(+1.39%) |
May 22, 2019 | 31.49 | 31.50 | 30.76 | 30.99 | 997,202 | -0.45(-1.44%) |
May 21, 2019 | 31.49 | 31.55 | 31.21 | 31.45 | 1,636,502 | -0.32(-0.99%) |
May 20, 2019 | 31.54 | 32.09 | 31.52 | 31.76 | 907,495 | +0.17(+0.53%) |
May 17, 2019 | 31.29 | 31.72 | 30.97 | 31.59 | 1,861,907 | +0.28(+0.88%) |
May 16, 2019 | 31.47 | 31.47 | 30.72 | 31.32 | 2,175,460 | -0.26(-0.83%) |
May 15, 2019 | 31.99 | 32.15 | 31.53 | 31.58 | 981,629 | -0.33(-1.04%) |
May 14, 2019 | 31.92 | 31.97 | 31.40 | 31.91 | 964,702 | -0.01(-0.02%) |
May 13, 2019 | 31.51 | 32.09 | 31.22 | 31.92 | 2,116,245 | +0.87(+2.80%) |
May 10, 2019 | 31.42 | 31.58 | 30.95 | 31.05 | 1,123,338 | -0.25(-0.81%) |
May 09, 2019 | 31.43 | 31.78 | 31.19 | 31.30 | 1,641,007 | -0.07(-0.22%) |
May 08, 2019 | 32.24 | 32.24 | 31.11 | 31.37 | 1,369,580 | -0.65(-2.04%) |
May 07, 2019 | 31.43 | 32.21 | 31.11 | 32.02 | 1,994,106 | +0.61(+1.93%) |
May 06, 2019 | 31.56 | 31.80 | 31.33 | 31.42 | 1,103,606 | -0.15(-0.46%) |
May 03, 2019 | 31.37 | 31.85 | 31.15 | 31.56 | 1,596,590 | +0.59(+1.91%) |
May 02, 2019 | 31.19 | 31.58 | 30.89 | 30.97 | 1,900,495 | -0.50(-1.59%) |
May 01, 2019 | 31.75 | 32.27 | 31.20 | 31.47 | 1,881,303 | -0.35(-1.11%) |
Apr 30, 2019 | 31.73 | 32.19 | 31.69 | 31.82 | 1,071,249 | +0.07(+0.22%) |
Apr 29, 2019 | 32.35 | 32.35 | 31.41 | 31.75 | 1,839,990 | -0.73(-2.25%) |
Apr 26, 2019 | 32.13 | 32.82 | 31.92 | 32.48 | 2,688,179 | +1.27(+4.06%) |
Apr 25, 2019 | 31.37 | 31.57 | 31.00 | 31.22 | 1,964,884 | +0.02(+0.05%) |
Apr 24, 2019 | 30.98 | 31.40 | 30.72 | 31.20 | 2,112,070 | +0.36(+1.17%) |
Apr 23, 2019 | 30.59 | 31.02 | 30.48 | 30.84 | 1,876,709 | -0.03(-0.10%) |
Apr 22, 2019 | 31.00 | 31.09 | 30.76 | 30.87 | 1,567,342 | -0.18(-0.57%) |
Apr 18, 2019 | 31.39 | 31.49 | 30.80 | 31.05 | 2,671,263 | -0.35(-1.13%) |
Apr 17, 2019 | 32.14 | 32.31 | 31.22 | 31.40 | 2,433,880 | -0.65(-2.01%) |
Apr 16, 2019 | 32.55 | 32.72 | 31.89 | 32.05 | 1,988,095 | -0.93(-2.82%) |
Apr 15, 2019 | 32.28 | 33.09 | 32.19 | 32.98 | 1,415,610 | +0.51(+1.56%) |
Apr 12, 2019 | 32.52 | 32.68 | 32.24 | 32.47 | 1,116,962 | -0.12(-0.38%) |
Apr 11, 2019 | 32.74 | 33.05 | 32.26 | 32.59 | 1,555,942 | -0.51(-1.53%) |
Apr 10, 2019 | 33.40 | 33.55 | 33.02 | 33.10 | 1,181,958 | -0.48(-1.42%) |
Apr 09, 2019 | 33.30 | 33.58 | 33.15 | 33.58 | 1,236,412 | -0.05(-0.16%) |
Apr 08, 2019 | 33.85 | 33.93 | 33.42 | 33.63 | 1,276,249 | +0.24(+0.71%) |
Apr 05, 2019 | 33.54 | 33.54 | 33.19 | 33.39 | 1,273,758 | -0.19(-0.57%) |
Apr 04, 2019 | 32.60 | 33.60 | 32.23 | 33.58 | 2,402,649 | +0.71(+2.15%) |
Apr 03, 2019 | 33.36 | 33.43 | 32.83 | 32.88 | 2,222,806 | -0.33(-0.99%) |
Apr 02, 2019 | 33.05 | 33.23 | 32.85 | 33.21 | 1,933,690 | +0.25(+0.75%) |
Apr 01, 2019 | 33.41 | 33.67 | 32.68 | 32.96 | 2,167,163 | -0.47(-1.40%) |
Mar 29, 2019 | 33.81 | 33.81 | 33.39 | 33.43 | 1,086,253 | -0.02(-0.07%) |
Mar 28, 2019 | 33.64 | 33.94 | 33.22 | 33.45 | 1,696,375 | -0.82(-2.40%) |
Mar 27, 2019 | 34.94 | 34.94 | 34.24 | 34.28 | 1,211,936 | -0.74(-2.11%) |
Mar 26, 2019 | 34.38 | 35.04 | 34.18 | 35.01 | 1,506,880 | +0.32(+0.93%) |
Mar 25, 2019 | 34.28 | 34.83 | 34.12 | 34.69 | 1,625,814 | +0.65(+1.92%) |
Mar 22, 2019 | 34.03 | 34.46 | 33.86 | 34.04 | 1,745,058 | -0.07(-0.20%) |
Mar 21, 2019 | 34.12 | 34.31 | 33.55 | 34.11 | 1,354,835 | -0.02(-0.05%) |
Mar 20, 2019 | 33.35 | 34.33 | 32.78 | 34.12 | 2,205,197 | +0.88(+2.64%) |
Mar 19, 2019 | 33.52 | 33.62 | 33.24 | 33.25 | 1,226,176 | +0.04(+0.12%) |
Mar 18, 2019 | 33.80 | 33.91 | 33.09 | 33.21 | 849,374 | -0.38(-1.14%) |
Mar 15, 2019 | 33.74 | 34.01 | 33.41 | 33.59 | 2,059,562 | +0.07(+0.21%) |
Mar 14, 2019 | 33.62 | 33.93 | 33.45 | 33.52 | 2,225,397 | -0.81(-2.35%) |
Mar 13, 2019 | 34.47 | 34.54 | 34.01 | 34.33 | 1,292,488 | +0.18(+0.54%) |
Mar 12, 2019 | 33.43 | 34.16 | 33.38 | 34.15 | 2,255,599 | +0.84(+2.52%) |
Mar 11, 2019 | 33.48 | 33.71 | 32.88 | 33.31 | 1,483,406 | -0.22(-0.64%) |
Mar 08, 2019 | 33.26 | 33.58 | 32.83 | 33.52 | 2,200,223 | +1.02(+3.14%) |
Mar 07, 2019 | 32.10 | 32.70 | 31.87 | 32.50 | 1,955,950 | +0.51(+1.61%) |
Mar 06, 2019 | 32.81 | 32.91 | 31.95 | 31.99 | 1,495,916 | -0.77(-2.35%) |
Mar 05, 2019 | 32.56 | 32.98 | 32.55 | 32.75 | 1,009,630 | +0.08(+0.24%) |
Mar 04, 2019 | 32.28 | 32.82 | 32.09 | 32.68 | 1,721,081 | +0.22(+0.66%) |