Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.83 | 34.28 | 33.83 | 34.19 | 1,729,484 | +0.09(+0.28%) |
May 30, 2019 | 33.95 | 34.31 | 33.95 | 34.09 | 1,743,422 | +0.26(+0.78%) |
May 29, 2019 | 33.94 | 34.11 | 33.78 | 33.83 | 1,609,812 | -0.29(-0.86%) |
May 28, 2019 | 34.23 | 34.65 | 34.12 | 34.12 | 808,388 | +0.00(+0.00%) |
May 24, 2019 | 34.35 | 34.45 | 34.12 | 34.12 | 1,252,068 | +0.08(+0.22%) |
May 23, 2019 | 34.10 | 34.32 | 33.93 | 34.05 | 893,207 | -0.24(-0.69%) |
May 22, 2019 | 33.56 | 34.66 | 33.56 | 34.28 | 3,281,813 | -0.15(-0.44%) |
May 21, 2019 | 34.49 | 34.74 | 34.38 | 34.43 | 769,645 | +0.10(+0.30%) |
May 20, 2019 | 34.23 | 34.63 | 34.08 | 34.33 | 542,216 | -0.02(-0.06%) |
May 17, 2019 | 34.39 | 34.58 | 34.18 | 34.35 | 380,875 | -0.31(-0.90%) |
May 16, 2019 | 34.36 | 34.79 | 34.32 | 34.66 | 742,850 | +0.40(+1.16%) |
May 15, 2019 | 33.95 | 34.42 | 33.63 | 34.26 | 1,010,788 | +0.26(+0.75%) |
May 14, 2019 | 33.31 | 34.13 | 33.27 | 34.01 | 1,323,339 | +0.81(+2.45%) |
May 13, 2019 | 33.74 | 33.74 | 33.18 | 33.19 | 664,179 | -1.02(-2.99%) |
May 10, 2019 | 34.01 | 34.24 | 33.81 | 34.22 | 932,310 | +0.10(+0.31%) |
May 09, 2019 | 33.83 | 34.16 | 33.50 | 34.11 | 766,343 | +0.03(+0.08%) |
May 08, 2019 | 33.94 | 34.21 | 33.85 | 34.08 | 777,253 | +0.04(+0.11%) |
May 07, 2019 | 34.06 | 34.34 | 33.91 | 34.05 | 1,252,761 | -0.24(-0.69%) |
May 06, 2019 | 33.88 | 34.33 | 33.71 | 34.28 | 908,150 | -0.08(-0.22%) |
May 03, 2019 | 35.37 | 35.65 | 34.03 | 34.36 | 1,252,385 | +0.35(+1.03%) |
May 02, 2019 | 33.71 | 34.23 | 33.69 | 34.01 | 1,709,784 | +0.24(+0.70%) |
May 01, 2019 | 34.41 | 34.41 | 33.72 | 33.77 | 1,698,184 | -0.56(-1.63%) |
Apr 30, 2019 | 34.22 | 34.45 | 34.13 | 34.33 | 834,054 | +0.25(+0.72%) |
Apr 29, 2019 | 34.30 | 34.30 | 33.89 | 34.08 | 884,443 | -0.16(-0.47%) |
Apr 26, 2019 | 34.17 | 34.35 | 34.16 | 34.24 | 486,615 | +0.04(+0.11%) |
Apr 25, 2019 | 34.33 | 34.33 | 33.89 | 34.21 | 533,952 | -0.12(-0.36%) |
Apr 24, 2019 | 34.54 | 34.55 | 34.30 | 34.33 | 512,895 | -0.14(-0.41%) |
Apr 23, 2019 | 34.16 | 34.50 | 34.00 | 34.47 | 991,984 | +0.36(+1.05%) |
Apr 22, 2019 | 33.83 | 34.23 | 33.58 | 34.11 | 1,676,806 | +0.09(+0.25%) |
Apr 18, 2019 | 33.97 | 34.12 | 33.71 | 34.03 | 1,091,766 | +0.09(+0.25%) |
Apr 17, 2019 | 34.15 | 34.15 | 33.83 | 33.94 | 1,399,027 | -0.10(-0.31%) |
Apr 16, 2019 | 33.99 | 34.18 | 33.91 | 34.05 | 888,547 | +0.17(+0.50%) |
Apr 15, 2019 | 33.95 | 34.05 | 33.73 | 33.88 | 340,866 | -0.12(-0.36%) |
Apr 12, 2019 | 33.80 | 34.01 | 33.65 | 34.00 | 552,809 | +0.18(+0.53%) |
Apr 11, 2019 | 33.88 | 33.88 | 33.62 | 33.82 | 1,092,059 | +0.04(+0.11%) |
Apr 10, 2019 | 33.66 | 33.84 | 33.53 | 33.78 | 752,678 | +0.14(+0.42%) |
Apr 09, 2019 | 33.57 | 33.77 | 33.51 | 33.64 | 581,518 | -0.02(-0.06%) |
Apr 08, 2019 | 33.38 | 33.72 | 33.14 | 33.66 | 959,647 | +0.07(+0.20%) |
Apr 05, 2019 | 33.61 | 33.63 | 33.46 | 33.59 | 474,561 | +0.04(+0.11%) |
Apr 04, 2019 | 33.92 | 33.93 | 33.48 | 33.55 | 787,105 | -0.20(-0.59%) |
Apr 03, 2019 | 33.65 | 33.88 | 33.60 | 33.75 | 1,075,894 | +0.21(+0.62%) |
Apr 02, 2019 | 33.53 | 33.77 | 33.47 | 33.54 | 1,224,214 | +0.06(+0.17%) |
Apr 01, 2019 | 33.43 | 33.53 | 33.19 | 33.49 | 643,608 | +0.22(+0.65%) |
Mar 29, 2019 | 33.25 | 33.31 | 33.10 | 33.27 | 666,797 | +0.14(+0.43%) |
Mar 28, 2019 | 32.77 | 33.13 | 32.68 | 33.13 | 616,106 | +0.45(+1.39%) |
Mar 27, 2019 | 32.82 | 32.91 | 32.56 | 32.67 | 535,909 | -0.14(-0.43%) |
Mar 26, 2019 | 32.65 | 32.85 | 32.49 | 32.82 | 640,816 | +0.42(+1.28%) |
Mar 25, 2019 | 32.25 | 32.46 | 32.13 | 32.40 | 651,887 | +0.13(+0.41%) |
Mar 22, 2019 | 32.70 | 32.70 | 32.11 | 32.27 | 684,561 | -0.53(-1.61%) |
Mar 21, 2019 | 32.14 | 32.80 | 32.04 | 32.80 | 903,535 | +0.55(+1.70%) |
Mar 20, 2019 | 32.21 | 32.45 | 32.13 | 32.25 | 777,229 | +0.01(+0.03%) |
Mar 19, 2019 | 32.37 | 32.43 | 32.15 | 32.24 | 1,273,983 | -0.08(-0.23%) |
Mar 18, 2019 | 32.32 | 32.46 | 32.09 | 32.32 | 897,007 | +0.06(+0.18%) |
Mar 15, 2019 | 32.14 | 32.31 | 32.02 | 32.26 | 1,749,046 | +0.19(+0.59%) |
Mar 14, 2019 | 31.93 | 32.14 | 31.85 | 32.07 | 1,122,530 | +0.09(+0.30%) |
Mar 13, 2019 | 31.97 | 32.20 | 31.88 | 31.97 | 1,380,279 | +0.09(+0.30%) |
Mar 12, 2019 | 31.95 | 32.11 | 31.84 | 31.88 | 724,247 | +0.00(+0.00%) |
Mar 11, 2019 | 31.68 | 31.93 | 31.61 | 31.88 | 728,806 | +0.26(+0.84%) |
Mar 08, 2019 | 31.82 | 31.82 | 31.42 | 31.62 | 729,712 | +0.17(+0.54%) |
Mar 07, 2019 | 31.45 | 31.50 | 31.25 | 31.45 | 755,385 | -0.03(-0.11%) |
Mar 06, 2019 | 31.58 | 31.58 | 31.36 | 31.48 | 621,840 | -0.06(-0.18%) |
Mar 05, 2019 | 31.57 | 31.69 | 31.45 | 31.53 | 597,697 | -0.04(-0.12%) |
Mar 04, 2019 | 31.75 | 31.75 | 31.15 | 31.57 | 1,143,835 | -0.07(-0.21%) |