Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.77 | 32.98 | 32.49 | 32.86 | 287,059 | -0.33(-0.98%) |
May 30, 2019 | 33.14 | 33.46 | 32.84 | 33.18 | 219,285 | +0.07(+0.22%) |
May 29, 2019 | 32.98 | 33.16 | 32.71 | 33.11 | 253,100 | -0.04(-0.11%) |
May 28, 2019 | 33.63 | 33.73 | 33.09 | 33.15 | 382,267 | -0.48(-1.43%) |
May 24, 2019 | 33.65 | 33.90 | 33.27 | 33.63 | 203,324 | +0.16(+0.49%) |
May 23, 2019 | 34.11 | 34.17 | 33.19 | 33.47 | 271,617 | -1.02(-2.97%) |
May 22, 2019 | 34.28 | 34.51 | 34.21 | 34.49 | 160,833 | +0.16(+0.48%) |
May 21, 2019 | 34.23 | 34.50 | 34.05 | 34.33 | 339,298 | +0.36(+1.07%) |
May 20, 2019 | 34.05 | 34.46 | 33.91 | 33.96 | 233,369 | -0.35(-1.03%) |
May 17, 2019 | 34.48 | 34.85 | 34.31 | 34.32 | 200,124 | -0.44(-1.25%) |
May 16, 2019 | 34.45 | 34.99 | 34.44 | 34.75 | 169,399 | +0.30(+0.87%) |
May 15, 2019 | 33.99 | 34.63 | 33.99 | 34.45 | 248,549 | +0.14(+0.42%) |
May 14, 2019 | 33.90 | 34.61 | 33.88 | 34.31 | 178,990 | +0.51(+1.50%) |
May 13, 2019 | 34.08 | 34.08 | 33.57 | 33.80 | 232,756 | -0.93(-2.69%) |
May 10, 2019 | 34.48 | 34.77 | 33.89 | 34.73 | 241,275 | +0.13(+0.37%) |
May 09, 2019 | 34.15 | 34.73 | 33.83 | 34.61 | 252,820 | +0.23(+0.66%) |
May 08, 2019 | 34.50 | 34.75 | 34.27 | 34.38 | 233,466 | -0.03(-0.08%) |
May 07, 2019 | 34.51 | 34.75 | 34.03 | 34.41 | 261,616 | -0.41(-1.17%) |
May 06, 2019 | 34.33 | 34.97 | 34.13 | 34.82 | 222,198 | +0.05(+0.13%) |
May 03, 2019 | 34.09 | 34.80 | 34.08 | 34.77 | 211,598 | +0.85(+2.51%) |
May 02, 2019 | 33.13 | 33.96 | 33.10 | 33.92 | 249,367 | +0.72(+2.16%) |
May 01, 2019 | 34.52 | 34.52 | 33.07 | 33.20 | 800,200 | -1.21(-3.53%) |
Apr 30, 2019 | 34.39 | 34.49 | 33.80 | 34.42 | 938,058 | +0.11(+0.32%) |
Apr 29, 2019 | 33.83 | 34.34 | 33.65 | 34.31 | 232,923 | +0.52(+1.53%) |
Apr 26, 2019 | 33.59 | 34.00 | 33.33 | 33.79 | 283,749 | +0.20(+0.59%) |
Apr 25, 2019 | 33.95 | 33.95 | 33.37 | 33.59 | 257,294 | -0.59(-1.72%) |
Apr 24, 2019 | 34.31 | 34.37 | 33.97 | 34.18 | 242,632 | -0.20(-0.58%) |
Apr 23, 2019 | 34.01 | 34.60 | 33.95 | 34.38 | 324,504 | +0.39(+1.15%) |
Apr 22, 2019 | 33.79 | 34.06 | 33.74 | 33.99 | 223,316 | +0.12(+0.35%) |
Apr 18, 2019 | 33.42 | 33.93 | 33.32 | 33.87 | 310,888 | +0.42(+1.25%) |
Apr 17, 2019 | 33.90 | 34.26 | 33.37 | 33.46 | 388,829 | -0.23(-0.67%) |
Apr 16, 2019 | 34.19 | 34.24 | 33.57 | 33.68 | 438,194 | -0.30(-0.88%) |
Apr 15, 2019 | 33.99 | 34.15 | 33.85 | 33.98 | 214,844 | +0.06(+0.19%) |
Apr 12, 2019 | 33.79 | 33.94 | 33.45 | 33.92 | 250,542 | +0.38(+1.14%) |
Apr 11, 2019 | 33.57 | 33.78 | 33.47 | 33.54 | 298,319 | -0.01(-0.03%) |
Apr 10, 2019 | 33.18 | 33.77 | 33.13 | 33.55 | 472,609 | +0.47(+1.42%) |
Apr 09, 2019 | 33.56 | 33.56 | 33.08 | 33.08 | 259,204 | -0.52(-1.54%) |
Apr 08, 2019 | 33.43 | 33.65 | 33.24 | 33.59 | 591,064 | -0.05(-0.16%) |
Apr 05, 2019 | 33.06 | 33.71 | 32.76 | 33.65 | 469,091 | +0.26(+0.79%) |
Apr 04, 2019 | 33.57 | 33.96 | 33.14 | 33.38 | 406,693 | -0.13(-0.38%) |
Apr 03, 2019 | 33.88 | 33.93 | 33.17 | 33.51 | 421,906 | -0.21(-0.62%) |
Apr 02, 2019 | 33.40 | 33.74 | 33.21 | 33.72 | 361,231 | +0.35(+1.05%) |
Apr 01, 2019 | 32.90 | 33.44 | 32.63 | 33.37 | 433,205 | +0.58(+1.76%) |
Mar 29, 2019 | 32.47 | 33.04 | 32.38 | 32.79 | 468,700 | +0.38(+1.17%) |
Mar 28, 2019 | 31.98 | 32.53 | 31.84 | 32.41 | 544,040 | +0.51(+1.58%) |
Mar 27, 2019 | 31.31 | 32.01 | 31.16 | 31.91 | 408,591 | +0.45(+1.43%) |
Mar 26, 2019 | 31.32 | 31.64 | 31.14 | 31.46 | 400,971 | +0.32(+1.01%) |
Mar 25, 2019 | 30.60 | 31.25 | 30.36 | 31.14 | 449,540 | +0.58(+1.89%) |
Mar 22, 2019 | 31.27 | 31.27 | 30.31 | 30.56 | 905,030 | -0.97(-3.09%) |
Mar 21, 2019 | 31.09 | 31.77 | 31.09 | 31.54 | 697,605 | +0.35(+1.13%) |
Mar 20, 2019 | 31.49 | 31.64 | 30.86 | 31.18 | 533,969 | -0.14(-0.46%) |
Mar 19, 2019 | 31.37 | 31.73 | 31.16 | 31.33 | 492,141 | +0.06(+0.20%) |
Mar 18, 2019 | 31.10 | 31.40 | 30.83 | 31.27 | 504,952 | +0.22(+0.70%) |
Mar 15, 2019 | 30.62 | 31.27 | 30.44 | 31.05 | 1,198,023 | +0.46(+1.50%) |
Mar 14, 2019 | 30.54 | 30.83 | 30.27 | 30.59 | 368,102 | +0.05(+0.18%) |
Mar 13, 2019 | 30.17 | 30.62 | 29.89 | 30.54 | 384,126 | +0.52(+1.74%) |
Mar 12, 2019 | 30.30 | 30.57 | 29.95 | 30.01 | 525,720 | -0.21(-0.69%) |
Mar 11, 2019 | 29.51 | 30.24 | 28.78 | 30.22 | 635,564 | +0.73(+2.48%) |
Mar 08, 2019 | 30.05 | 30.07 | 28.91 | 29.49 | 1,592,782 | -0.79(-2.62%) |
Mar 07, 2019 | 32.81 | 32.81 | 28.69 | 30.28 | 1,878,356 | -2.69(-8.15%) |
Mar 06, 2019 | 32.56 | 33.06 | 32.38 | 32.97 | 884,561 | +0.48(+1.47%) |
Mar 05, 2019 | 32.16 | 33.06 | 32.16 | 32.49 | 542,869 | +0.32(+1.01%) |
Mar 04, 2019 | 32.60 | 33.04 | 32.12 | 32.17 | 590,799 | -0.32(-0.97%) |