Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.51 | 32.65 | 32.45 | 32.63 | 1,106,965 | -0.13(-0.39%) |
May 30, 2019 | 32.59 | 32.79 | 32.57 | 32.76 | 2,574,523 | +0.18(+0.56%) |
May 29, 2019 | 32.50 | 32.59 | 32.42 | 32.58 | 1,022,661 | -0.17(-0.53%) |
May 28, 2019 | 32.99 | 33.04 | 32.72 | 32.75 | 828,921 | -0.44(-1.34%) |
May 24, 2019 | 33.10 | 33.21 | 33.05 | 33.19 | 943,207 | +0.37(+1.13%) |
May 23, 2019 | 32.69 | 32.88 | 32.62 | 32.82 | 1,120,591 | -0.07(-0.22%) |
May 22, 2019 | 32.75 | 32.97 | 32.75 | 32.89 | 834,095 | +0.12(+0.36%) |
May 21, 2019 | 32.68 | 32.79 | 32.65 | 32.78 | 440,631 | +0.18(+0.56%) |
May 20, 2019 | 32.52 | 32.67 | 32.47 | 32.60 | 563,944 | -0.09(-0.28%) |
May 17, 2019 | 32.70 | 32.81 | 32.66 | 32.69 | 945,411 | -0.09(-0.28%) |
May 16, 2019 | 32.58 | 32.86 | 32.58 | 32.78 | 827,422 | +0.45(+1.40%) |
May 15, 2019 | 31.94 | 32.34 | 31.93 | 32.32 | 988,417 | +0.23(+0.71%) |
May 14, 2019 | 31.95 | 32.15 | 31.94 | 32.10 | 762,858 | +0.19(+0.60%) |
May 13, 2019 | 31.91 | 32.05 | 31.83 | 31.91 | 1,333,644 | -0.53(-1.62%) |
May 10, 2019 | 32.22 | 32.47 | 32.15 | 32.43 | 1,184,436 | +0.33(+1.02%) |
May 09, 2019 | 32.09 | 32.20 | 31.96 | 32.11 | 1,787,956 | -0.31(-0.95%) |
May 08, 2019 | 32.40 | 32.51 | 32.35 | 32.41 | 912,474 | +0.28(+0.88%) |
May 07, 2019 | 32.41 | 32.42 | 32.06 | 32.13 | 1,992,955 | -0.54(-1.64%) |
May 06, 2019 | 32.40 | 32.70 | 32.37 | 32.67 | 620,654 | -0.26(-0.80%) |
May 03, 2019 | 32.81 | 32.93 | 32.74 | 32.93 | 574,365 | +0.19(+0.58%) |
May 02, 2019 | 32.74 | 32.76 | 32.64 | 32.74 | 946,622 | +0.00(+0.00%) |
May 01, 2019 | 32.93 | 33.04 | 32.73 | 32.74 | 1,105,315 | -0.11(-0.33%) |
Apr 30, 2019 | 32.83 | 32.88 | 32.76 | 32.85 | 1,400,430 | +0.08(+0.25%) |
Apr 29, 2019 | 32.67 | 32.79 | 32.67 | 32.77 | 370,329 | +0.02(+0.06%) |
Apr 26, 2019 | 32.58 | 32.77 | 32.57 | 32.75 | 647,098 | +0.14(+0.42%) |
Apr 25, 2019 | 32.46 | 32.64 | 32.44 | 32.61 | 827,082 | +0.05(+0.14%) |
Apr 24, 2019 | 32.60 | 32.62 | 32.45 | 32.57 | 809,182 | +0.11(+0.34%) |
Apr 23, 2019 | 32.34 | 32.50 | 32.31 | 32.46 | 699,607 | +0.03(+0.08%) |
Apr 22, 2019 | 32.43 | 32.50 | 32.37 | 32.43 | 624,391 | -0.05(-0.17%) |
Apr 18, 2019 | 32.54 | 32.55 | 32.40 | 32.49 | 481,246 | -0.01(-0.03%) |
Apr 17, 2019 | 32.62 | 32.65 | 32.48 | 32.50 | 825,479 | +0.03(+0.08%) |
Apr 16, 2019 | 32.63 | 32.63 | 32.47 | 32.47 | 707,532 | +0.00(+0.00%) |
Apr 15, 2019 | 32.45 | 32.48 | 32.36 | 32.47 | 808,750 | +0.15(+0.48%) |
Apr 12, 2019 | 32.27 | 32.35 | 32.25 | 32.31 | 978,471 | -0.05(-0.14%) |
Apr 11, 2019 | 32.39 | 32.42 | 32.30 | 32.36 | 605,897 | +0.02(+0.06%) |
Apr 10, 2019 | 32.33 | 32.43 | 32.30 | 32.34 | 1,127,417 | -0.06(-0.20%) |
Apr 09, 2019 | 32.48 | 32.50 | 32.38 | 32.40 | 1,254,833 | -0.08(-0.25%) |
Apr 08, 2019 | 32.50 | 32.50 | 32.37 | 32.49 | 778,955 | +0.11(+0.34%) |
Apr 05, 2019 | 32.36 | 32.46 | 32.33 | 32.38 | 2,240,930 | +0.05(+0.14%) |
Apr 04, 2019 | 32.30 | 32.37 | 32.26 | 32.33 | 1,969,332 | -0.10(-0.31%) |
Apr 03, 2019 | 32.30 | 32.50 | 32.30 | 32.43 | 1,649,792 | +0.15(+0.45%) |
Apr 02, 2019 | 32.23 | 32.32 | 32.18 | 32.29 | 640,762 | -0.02(-0.06%) |
Apr 01, 2019 | 32.30 | 32.30 | 32.20 | 32.30 | 1,053,101 | +0.21(+0.65%) |
Mar 29, 2019 | 32.01 | 32.10 | 31.91 | 32.10 | 791,681 | +0.23(+0.71%) |
Mar 28, 2019 | 31.94 | 31.97 | 31.77 | 31.87 | 996,761 | -0.04(-0.11%) |
Mar 27, 2019 | 31.91 | 31.98 | 31.70 | 31.91 | 1,075,632 | +0.08(+0.26%) |
Mar 26, 2019 | 31.87 | 31.87 | 31.75 | 31.82 | 553,687 | +0.23(+0.72%) |
Mar 25, 2019 | 31.59 | 31.67 | 31.52 | 31.60 | 783,838 | +0.05(+0.14%) |
Mar 22, 2019 | 31.78 | 31.85 | 31.55 | 31.55 | 895,710 | -0.68(-2.11%) |
Mar 21, 2019 | 32.00 | 32.24 | 32.00 | 32.23 | 756,212 | +0.05(+0.17%) |
Mar 20, 2019 | 32.01 | 32.30 | 31.92 | 32.18 | 1,211,683 | +0.06(+0.20%) |
Mar 19, 2019 | 32.28 | 32.30 | 32.06 | 32.11 | 670,108 | +0.05(+0.14%) |
Mar 18, 2019 | 32.02 | 32.09 | 31.96 | 32.07 | 414,808 | +0.06(+0.20%) |
Mar 15, 2019 | 31.91 | 32.01 | 31.87 | 32.01 | 740,107 | +0.17(+0.54%) |
Mar 14, 2019 | 31.70 | 31.89 | 31.69 | 31.83 | 865,222 | +0.27(+0.86%) |
Mar 13, 2019 | 31.39 | 31.57 | 31.37 | 31.56 | 737,362 | +0.35(+1.13%) |
Mar 12, 2019 | 31.19 | 31.26 | 31.17 | 31.21 | 1,475,174 | -0.05(-0.15%) |
Mar 11, 2019 | 31.09 | 31.29 | 31.09 | 31.25 | 586,482 | +0.15(+0.50%) |
Mar 08, 2019 | 30.92 | 31.11 | 30.91 | 31.10 | 1,066,852 | +0.04(+0.12%) |
Mar 07, 2019 | 31.30 | 31.32 | 31.04 | 31.06 | 1,045,796 | -0.31(-0.98%) |
Mar 06, 2019 | 31.49 | 31.50 | 31.36 | 31.37 | 1,196,170 | -0.13(-0.40%) |
Mar 05, 2019 | 31.42 | 31.55 | 31.40 | 31.50 | 1,461,385 | -0.04(-0.12%) |
Mar 04, 2019 | 31.67 | 31.69 | 31.39 | 31.53 | 891,257 | -0.06(-0.20%) |