Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.85 | 33.26 | 32.64 | 32.84 | 2,718,916 | -0.50(-1.49%) |
May 30, 2019 | 33.49 | 33.81 | 33.16 | 33.33 | 2,140,724 | -0.06(-0.18%) |
May 29, 2019 | 33.05 | 33.50 | 31.97 | 33.39 | 3,379,327 | -0.24(-0.71%) |
May 28, 2019 | 34.55 | 34.77 | 33.56 | 33.63 | 3,102,724 | -0.91(-2.64%) |
May 24, 2019 | 34.64 | 35.10 | 34.06 | 34.54 | 2,342,128 | +0.30(+0.87%) |
May 23, 2019 | 34.98 | 34.98 | 33.65 | 34.25 | 2,647,855 | -1.34(-3.77%) |
May 22, 2019 | 35.88 | 35.94 | 35.22 | 35.59 | 1,809,514 | -0.42(-1.16%) |
May 21, 2019 | 35.38 | 36.35 | 35.09 | 36.00 | 1,999,583 | +0.79(+2.23%) |
May 20, 2019 | 35.97 | 36.12 | 34.99 | 35.22 | 2,750,534 | -0.79(-2.18%) |
May 17, 2019 | 35.86 | 36.36 | 35.69 | 36.00 | 2,000,712 | -0.08(-0.21%) |
May 16, 2019 | 35.98 | 36.47 | 35.83 | 36.08 | 2,865,637 | +0.27(+0.76%) |
May 15, 2019 | 35.33 | 35.97 | 35.13 | 35.81 | 2,447,522 | +0.60(+1.70%) |
May 14, 2019 | 34.55 | 35.51 | 34.54 | 35.21 | 2,770,390 | +0.68(+1.98%) |
May 13, 2019 | 34.17 | 34.87 | 33.97 | 34.53 | 4,020,487 | +0.01(+0.02%) |
May 10, 2019 | 32.95 | 34.65 | 32.87 | 34.52 | 3,964,998 | +1.61(+4.88%) |
May 09, 2019 | 33.34 | 33.54 | 32.50 | 32.91 | 2,757,512 | -0.76(-2.26%) |
May 08, 2019 | 34.58 | 34.71 | 33.59 | 33.67 | 3,588,185 | -1.16(-3.33%) |
May 07, 2019 | 33.64 | 35.09 | 32.64 | 34.83 | 8,992,209 | +0.73(+2.13%) |
May 06, 2019 | 33.62 | 34.13 | 33.55 | 34.11 | 3,043,714 | +0.07(+0.20%) |
May 03, 2019 | 33.76 | 34.35 | 33.74 | 34.04 | 2,027,767 | +0.45(+1.35%) |
May 02, 2019 | 33.73 | 33.95 | 33.03 | 33.59 | 3,482,368 | -0.45(-1.33%) |
May 01, 2019 | 34.28 | 34.72 | 34.02 | 34.04 | 1,998,439 | -0.24(-0.70%) |
Apr 30, 2019 | 34.96 | 35.01 | 34.10 | 34.28 | 2,447,103 | -0.43(-1.23%) |
Apr 29, 2019 | 34.01 | 34.95 | 33.96 | 34.71 | 4,449,519 | +0.79(+2.31%) |
Apr 26, 2019 | 33.45 | 33.95 | 33.21 | 33.92 | 1,755,236 | +0.33(+0.97%) |
Apr 25, 2019 | 34.04 | 34.10 | 33.46 | 33.60 | 1,696,046 | -0.38(-1.11%) |
Apr 24, 2019 | 34.06 | 34.11 | 33.54 | 33.97 | 2,080,412 | -0.19(-0.56%) |
Apr 23, 2019 | 34.23 | 34.64 | 33.85 | 34.16 | 2,953,737 | -0.05(-0.15%) |
Apr 22, 2019 | 33.17 | 34.44 | 32.90 | 34.21 | 2,946,089 | +1.36(+4.14%) |
Apr 18, 2019 | 32.86 | 32.88 | 32.34 | 32.85 | 2,808,282 | -0.02(-0.08%) |
Apr 17, 2019 | 33.15 | 33.40 | 32.87 | 32.88 | 1,932,027 | -0.20(-0.61%) |
Apr 16, 2019 | 33.40 | 33.44 | 32.81 | 33.08 | 2,044,137 | -0.29(-0.88%) |
Apr 15, 2019 | 33.43 | 33.55 | 33.09 | 33.37 | 2,040,062 | -0.13(-0.37%) |
Apr 12, 2019 | 33.35 | 33.55 | 33.12 | 33.50 | 2,653,809 | +0.60(+1.83%) |
Apr 11, 2019 | 32.77 | 33.31 | 32.70 | 32.89 | 1,881,866 | +0.08(+0.23%) |
Apr 10, 2019 | 33.50 | 33.54 | 32.74 | 32.82 | 2,690,759 | -0.58(-1.73%) |
Apr 09, 2019 | 33.50 | 33.55 | 32.99 | 33.40 | 2,529,589 | -0.28(-0.84%) |
Apr 08, 2019 | 34.06 | 34.24 | 33.45 | 33.68 | 1,882,207 | -0.38(-1.13%) |
Apr 05, 2019 | 33.65 | 34.41 | 33.60 | 34.06 | 2,029,214 | +0.44(+1.32%) |
Apr 04, 2019 | 33.85 | 33.98 | 33.10 | 33.62 | 3,023,729 | -0.26(-0.76%) |
Apr 03, 2019 | 35.44 | 35.59 | 33.74 | 33.88 | 3,766,901 | -1.40(-3.98%) |
Apr 02, 2019 | 35.46 | 35.63 | 35.17 | 35.28 | 2,141,880 | -0.11(-0.31%) |
Apr 01, 2019 | 35.06 | 35.46 | 34.70 | 35.39 | 1,866,506 | +0.69(+2.00%) |
Mar 29, 2019 | 34.78 | 35.15 | 34.34 | 34.70 | 2,271,341 | +0.47(+1.37%) |
Mar 28, 2019 | 33.89 | 34.26 | 33.71 | 34.23 | 2,194,448 | +0.18(+0.52%) |
Mar 27, 2019 | 34.23 | 34.48 | 33.87 | 34.06 | 1,794,021 | -0.17(-0.49%) |
Mar 26, 2019 | 34.21 | 35.17 | 34.04 | 34.22 | 1,778,198 | +0.38(+1.11%) |
Mar 25, 2019 | 33.88 | 34.07 | 33.38 | 33.85 | 1,915,786 | -0.17(-0.49%) |
Mar 22, 2019 | 34.73 | 34.78 | 34.00 | 34.01 | 1,704,823 | -1.07(-3.05%) |
Mar 21, 2019 | 34.56 | 35.20 | 34.50 | 35.08 | 2,456,353 | +0.36(+1.03%) |
Mar 20, 2019 | 33.89 | 34.84 | 33.76 | 34.72 | 1,896,247 | +0.81(+2.39%) |
Mar 19, 2019 | 34.17 | 34.22 | 33.75 | 33.91 | 1,793,327 | -0.12(-0.34%) |
Mar 18, 2019 | 33.51 | 34.05 | 33.38 | 34.03 | 1,973,868 | +0.59(+1.77%) |
Mar 15, 2019 | 33.70 | 33.77 | 33.20 | 33.44 | 3,153,509 | -0.45(-1.33%) |
Mar 14, 2019 | 34.11 | 34.49 | 33.77 | 33.89 | 1,807,331 | -0.17(-0.49%) |
Mar 13, 2019 | 34.19 | 34.42 | 33.83 | 34.06 | 2,088,740 | +0.15(+0.44%) |
Mar 12, 2019 | 33.85 | 34.49 | 33.78 | 33.91 | 2,522,186 | +0.22(+0.64%) |
Mar 11, 2019 | 33.20 | 33.74 | 33.01 | 33.69 | 2,760,165 | +0.79(+2.39%) |
Mar 08, 2019 | 32.84 | 32.95 | 32.12 | 32.90 | 3,614,052 | -0.58(-1.72%) |
Mar 07, 2019 | 33.65 | 33.87 | 33.34 | 33.48 | 3,322,453 | -0.16(-0.47%) |
Mar 06, 2019 | 34.24 | 34.37 | 33.64 | 33.64 | 2,485,533 | -0.75(-2.19%) |
Mar 05, 2019 | 34.68 | 34.85 | 34.30 | 34.39 | 2,452,235 | -0.33(-0.94%) |
Mar 04, 2019 | 34.88 | 35.05 | 34.24 | 34.72 | 2,665,698 | -0.13(-0.36%) |