Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.47 | 32.93 | 32.34 | 32.93 | 306,629 | +0.37(+1.13%) |
May 30, 2019 | 32.61 | 32.93 | 32.45 | 32.56 | 481,507 | -0.21(-0.65%) |
May 29, 2019 | 33.24 | 33.34 | 32.67 | 32.78 | 255,042 | -0.58(-1.75%) |
May 28, 2019 | 33.52 | 33.70 | 33.36 | 33.36 | 521,850 | -0.15(-0.43%) |
May 24, 2019 | 33.06 | 33.58 | 33.06 | 33.50 | 426,046 | +0.36(+1.08%) |
May 23, 2019 | 33.52 | 33.63 | 33.09 | 33.14 | 890,229 | -0.56(-1.67%) |
May 22, 2019 | 33.69 | 33.78 | 33.48 | 33.71 | 489,923 | +0.09(+0.26%) |
May 21, 2019 | 33.58 | 33.79 | 33.49 | 33.62 | 508,487 | +0.05(+0.14%) |
May 20, 2019 | 33.80 | 34.12 | 33.38 | 33.57 | 1,098,480 | -0.21(-0.63%) |
May 17, 2019 | 34.11 | 34.16 | 33.78 | 33.78 | 1,363,348 | -0.34(-1.00%) |
May 16, 2019 | 33.90 | 34.15 | 33.80 | 34.12 | 1,118,529 | +0.20(+0.60%) |
May 15, 2019 | 34.12 | 34.15 | 33.90 | 33.92 | 2,256,042 | -0.09(-0.26%) |
May 14, 2019 | 34.12 | 34.20 | 33.99 | 34.01 | 684,766 | -0.13(-0.37%) |
May 13, 2019 | 34.32 | 34.35 | 33.99 | 34.13 | 679,282 | -0.29(-0.85%) |
May 10, 2019 | 34.03 | 34.45 | 33.97 | 34.43 | 590,901 | +0.31(+0.91%) |
May 09, 2019 | 33.77 | 34.11 | 33.43 | 34.11 | 506,616 | +0.37(+1.09%) |
May 08, 2019 | 34.16 | 34.16 | 33.66 | 33.75 | 778,846 | -0.40(-1.16%) |
May 07, 2019 | 34.81 | 34.85 | 33.77 | 34.14 | 621,272 | -0.43(-1.23%) |
May 06, 2019 | 34.26 | 34.63 | 34.26 | 34.57 | 484,039 | +0.15(+0.44%) |
May 03, 2019 | 34.06 | 34.61 | 34.06 | 34.42 | 816,310 | +0.38(+1.11%) |
May 02, 2019 | 34.01 | 34.18 | 33.94 | 34.04 | 405,997 | -0.03(-0.08%) |
May 01, 2019 | 34.29 | 34.34 | 34.04 | 34.07 | 604,427 | -0.19(-0.55%) |
Apr 30, 2019 | 33.89 | 34.27 | 33.74 | 34.26 | 806,388 | +0.54(+1.60%) |
Apr 29, 2019 | 33.90 | 33.99 | 33.72 | 33.72 | 148,062 | -0.29(-0.86%) |
Apr 26, 2019 | 33.77 | 34.19 | 33.77 | 34.01 | 501,831 | +0.27(+0.81%) |
Apr 25, 2019 | 33.72 | 33.97 | 33.63 | 33.74 | 488,677 | -0.11(-0.34%) |
Apr 24, 2019 | 33.72 | 33.97 | 33.60 | 33.85 | 442,015 | +0.17(+0.50%) |
Apr 23, 2019 | 33.48 | 33.77 | 33.30 | 33.68 | 682,631 | +0.11(+0.34%) |
Apr 22, 2019 | 33.21 | 33.57 | 33.14 | 33.57 | 600,851 | +0.31(+0.94%) |
Apr 18, 2019 | 33.19 | 33.29 | 33.08 | 33.25 | 625,146 | +0.06(+0.17%) |
Apr 17, 2019 | 33.40 | 33.43 | 33.09 | 33.20 | 366,440 | -0.17(-0.51%) |
Apr 16, 2019 | 33.41 | 33.56 | 33.23 | 33.37 | 360,445 | -0.09(-0.25%) |
Apr 15, 2019 | 33.46 | 33.67 | 33.38 | 33.45 | 382,103 | -0.07(-0.20%) |
Apr 12, 2019 | 33.42 | 33.59 | 33.38 | 33.52 | 893,791 | +0.12(+0.37%) |
Apr 11, 2019 | 33.25 | 33.43 | 33.23 | 33.40 | 537,079 | +0.05(+0.14%) |
Apr 10, 2019 | 33.56 | 33.77 | 33.34 | 33.35 | 839,789 | -0.05(-0.14%) |
Apr 09, 2019 | 33.24 | 33.59 | 33.20 | 33.40 | 836,484 | +0.08(+0.23%) |
Apr 08, 2019 | 33.22 | 33.48 | 33.17 | 33.32 | 1,064,338 | -0.07(-0.20%) |
Apr 05, 2019 | 33.14 | 33.50 | 33.04 | 33.39 | 1,478,079 | +0.26(+0.77%) |
Apr 04, 2019 | 32.92 | 33.29 | 32.92 | 33.13 | 2,346,143 | +0.09(+0.29%) |
Apr 03, 2019 | 32.08 | 33.11 | 31.85 | 33.04 | 5,077,336 | +0.54(+1.66%) |
Apr 02, 2019 | 32.31 | 33.24 | 32.29 | 32.50 | 9,414,415 | +3.09(+10.50%) |
Apr 01, 2019 | 29.17 | 29.61 | 29.08 | 29.41 | 311,066 | +0.25(+0.84%) |
Mar 29, 2019 | 28.75 | 29.32 | 28.75 | 29.16 | 573,174 | +0.40(+1.38%) |
Mar 28, 2019 | 28.54 | 28.81 | 28.45 | 28.77 | 222,257 | +0.29(+1.03%) |
Mar 27, 2019 | 28.58 | 28.63 | 28.28 | 28.47 | 210,681 | -0.07(-0.23%) |
Mar 26, 2019 | 28.44 | 28.66 | 28.44 | 28.54 | 330,355 | +0.20(+0.70%) |
Mar 25, 2019 | 27.83 | 28.41 | 27.46 | 28.34 | 272,070 | +0.47(+1.70%) |
Mar 22, 2019 | 27.20 | 28.03 | 27.03 | 27.87 | 313,314 | +0.56(+2.04%) |
Mar 21, 2019 | 27.02 | 27.34 | 26.78 | 27.31 | 194,231 | +0.26(+0.98%) |
Mar 20, 2019 | 27.20 | 27.37 | 26.74 | 27.05 | 235,114 | -0.19(-0.69%) |
Mar 19, 2019 | 27.27 | 27.42 | 27.08 | 27.24 | 199,614 | +0.02(+0.07%) |
Mar 18, 2019 | 27.11 | 27.54 | 26.84 | 27.22 | 337,875 | -0.03(-0.10%) |
Mar 15, 2019 | 26.29 | 27.25 | 26.08 | 27.25 | 551,580 | +0.96(+3.67%) |
Mar 14, 2019 | 26.45 | 26.73 | 26.08 | 26.28 | 332,503 | -0.34(-1.28%) |
Mar 13, 2019 | 26.88 | 26.96 | 26.51 | 26.62 | 179,921 | -0.23(-0.84%) |
Mar 12, 2019 | 26.34 | 27.02 | 26.08 | 26.85 | 219,444 | +0.51(+1.94%) |
Mar 11, 2019 | 26.42 | 26.76 | 25.77 | 26.34 | 296,486 | -0.09(-0.32%) |
Mar 08, 2019 | 26.24 | 26.51 | 26.18 | 26.42 | 218,578 | +0.13(+0.50%) |
Mar 07, 2019 | 25.89 | 26.38 | 25.89 | 26.29 | 278,904 | +0.38(+1.46%) |
Mar 06, 2019 | 25.77 | 26.10 | 25.51 | 25.91 | 356,515 | +0.03(+0.11%) |
Mar 05, 2019 | 25.98 | 26.17 | 25.54 | 25.89 | 485,606 | -0.12(-0.47%) |
Mar 04, 2019 | 26.35 | 26.55 | 25.83 | 26.01 | 514,152 | -0.21(-0.79%) |