Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.39 | 31.58 | 31.35 | 31.54 | 2,139,729 | -0.34(-1.06%) |
May 30, 2019 | 31.76 | 31.91 | 31.76 | 31.88 | 1,991,053 | +0.16(+0.49%) |
May 29, 2019 | 31.66 | 31.73 | 31.56 | 31.72 | 2,950,807 | -0.30(-0.95%) |
May 28, 2019 | 32.39 | 32.42 | 32.01 | 32.03 | 1,892,150 | -0.37(-1.15%) |
May 24, 2019 | 32.33 | 32.40 | 32.26 | 32.40 | 4,487,011 | +0.40(+1.25%) |
May 23, 2019 | 31.88 | 32.04 | 31.82 | 32.00 | 1,817,588 | -0.39(-1.21%) |
May 22, 2019 | 32.35 | 32.48 | 32.32 | 32.39 | 892,465 | -0.09(-0.27%) |
May 21, 2019 | 32.45 | 32.57 | 32.36 | 32.48 | 1,744,088 | +0.19(+0.59%) |
May 20, 2019 | 32.27 | 32.41 | 32.20 | 32.29 | 1,743,075 | -0.36(-1.09%) |
May 17, 2019 | 32.61 | 32.78 | 32.58 | 32.65 | 1,818,160 | -0.16(-0.48%) |
May 16, 2019 | 32.58 | 32.93 | 32.55 | 32.80 | 2,515,348 | +0.37(+1.15%) |
May 15, 2019 | 31.92 | 32.49 | 31.90 | 32.43 | 3,895,076 | +0.23(+0.70%) |
May 14, 2019 | 32.06 | 32.34 | 32.05 | 32.20 | 3,935,247 | +0.31(+0.98%) |
May 13, 2019 | 31.96 | 32.01 | 31.79 | 31.89 | 5,289,752 | -0.72(-2.21%) |
May 10, 2019 | 32.33 | 32.66 | 32.21 | 32.61 | 3,281,616 | +0.21(+0.64%) |
May 09, 2019 | 32.14 | 32.44 | 32.09 | 32.40 | 6,440,690 | -0.14(-0.43%) |
May 08, 2019 | 32.51 | 32.68 | 32.44 | 32.54 | 3,702,695 | +0.22(+0.67%) |
May 07, 2019 | 32.64 | 32.67 | 32.20 | 32.32 | 5,528,672 | -0.80(-2.41%) |
May 06, 2019 | 32.72 | 33.15 | 32.71 | 33.12 | 2,919,785 | -0.29(-0.86%) |
May 03, 2019 | 33.24 | 33.43 | 33.21 | 33.41 | 1,720,941 | +0.30(+0.89%) |
May 02, 2019 | 33.28 | 33.28 | 33.04 | 33.12 | 2,701,842 | -0.14(-0.42%) |
May 01, 2019 | 33.53 | 33.63 | 33.23 | 33.25 | 4,848,031 | -0.25(-0.75%) |
Apr 30, 2019 | 33.26 | 33.54 | 33.24 | 33.51 | 4,960,875 | +0.30(+0.89%) |
Apr 29, 2019 | 33.05 | 33.25 | 33.04 | 33.21 | 1,780,907 | +0.19(+0.58%) |
Apr 26, 2019 | 33.04 | 33.12 | 32.95 | 33.02 | 3,859,750 | +0.03(+0.11%) |
Apr 25, 2019 | 32.84 | 32.99 | 32.80 | 32.99 | 2,635,691 | -0.03(-0.11%) |
Apr 24, 2019 | 33.11 | 33.16 | 32.98 | 33.02 | 3,811,753 | -0.25(-0.76%) |
Apr 23, 2019 | 33.12 | 33.27 | 33.10 | 33.27 | 3,366,268 | -0.03(-0.08%) |
Apr 22, 2019 | 33.30 | 33.38 | 33.25 | 33.30 | 11,704,123 | +0.00(+0.00%) |
Apr 18, 2019 | 33.25 | 33.32 | 33.19 | 33.30 | 2,759,857 | +0.02(+0.05%) |
Apr 17, 2019 | 33.32 | 33.32 | 33.19 | 33.28 | 2,522,273 | +0.27(+0.82%) |
Apr 16, 2019 | 33.08 | 33.10 | 33.01 | 33.01 | 1,106,077 | +0.03(+0.08%) |
Apr 15, 2019 | 33.01 | 33.01 | 32.91 | 32.99 | 1,949,597 | +0.01(+0.03%) |
Apr 12, 2019 | 32.99 | 33.02 | 32.91 | 32.98 | 2,584,288 | +0.26(+0.80%) |
Apr 11, 2019 | 32.72 | 32.79 | 32.62 | 32.72 | 3,499,198 | +0.04(+0.13%) |
Apr 10, 2019 | 32.55 | 32.69 | 32.51 | 32.67 | 3,338,140 | +0.15(+0.45%) |
Apr 09, 2019 | 32.61 | 32.64 | 32.49 | 32.52 | 1,922,904 | -0.18(-0.56%) |
Apr 08, 2019 | 32.78 | 32.79 | 32.66 | 32.71 | 1,481,772 | +0.02(+0.05%) |
Apr 05, 2019 | 32.59 | 32.72 | 32.59 | 32.69 | 4,782,924 | +0.03(+0.08%) |
Apr 04, 2019 | 32.58 | 32.67 | 32.57 | 32.66 | 2,572,573 | +0.05(+0.16%) |
Apr 03, 2019 | 32.51 | 32.69 | 32.46 | 32.61 | 3,177,418 | +0.34(+1.05%) |
Apr 02, 2019 | 32.16 | 32.28 | 32.06 | 32.27 | 2,003,755 | +0.10(+0.32%) |
Apr 01, 2019 | 32.06 | 32.17 | 32.01 | 32.17 | 3,738,854 | +0.37(+1.18%) |
Mar 29, 2019 | 31.79 | 31.83 | 31.60 | 31.79 | 4,479,763 | +0.23(+0.72%) |
Mar 28, 2019 | 31.56 | 31.62 | 31.42 | 31.57 | 2,529,522 | -0.10(-0.30%) |
Mar 27, 2019 | 31.71 | 31.78 | 31.43 | 31.66 | 5,153,547 | +0.09(+0.28%) |
Mar 26, 2019 | 31.63 | 31.69 | 31.52 | 31.58 | 3,348,228 | +0.06(+0.19%) |
Mar 25, 2019 | 31.52 | 31.59 | 31.39 | 31.52 | 3,098,755 | +0.06(+0.19%) |
Mar 22, 2019 | 31.72 | 31.80 | 31.39 | 31.46 | 5,243,245 | -0.98(-3.03%) |
Mar 21, 2019 | 32.24 | 32.44 | 32.22 | 32.44 | 5,941,847 | -0.13(-0.40%) |
Mar 20, 2019 | 32.42 | 32.75 | 32.27 | 32.57 | 3,589,664 | +0.01(+0.03%) |
Mar 19, 2019 | 32.73 | 32.77 | 32.50 | 32.56 | 4,293,941 | +0.10(+0.32%) |
Mar 18, 2019 | 32.36 | 32.45 | 32.31 | 32.45 | 3,845,695 | +0.14(+0.43%) |
Mar 15, 2019 | 32.21 | 32.35 | 32.17 | 32.32 | 6,039,632 | +0.46(+1.45%) |
Mar 14, 2019 | 31.80 | 31.91 | 31.78 | 31.85 | 5,962,502 | +0.07(+0.22%) |
Mar 13, 2019 | 31.59 | 31.80 | 31.59 | 31.78 | 5,042,349 | +0.36(+1.13%) |
Mar 12, 2019 | 31.40 | 31.49 | 31.38 | 31.43 | 2,814,158 | -0.01(-0.03%) |
Mar 11, 2019 | 31.18 | 31.44 | 31.18 | 31.44 | 2,731,843 | +0.22(+0.69%) |
Mar 08, 2019 | 31.03 | 31.22 | 31.01 | 31.22 | 4,369,782 | +0.12(+0.39%) |
Mar 07, 2019 | 31.47 | 31.48 | 31.10 | 31.10 | 4,817,926 | -0.53(-1.67%) |
Mar 06, 2019 | 31.81 | 31.82 | 31.63 | 31.63 | 4,142,996 | -0.07(-0.22%) |
Mar 05, 2019 | 31.67 | 31.76 | 31.58 | 31.70 | 2,984,391 | +0.03(+0.08%) |
Mar 04, 2019 | 31.79 | 31.79 | 31.52 | 31.67 | 3,739,568 | -0.14(-0.44%) |