Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.27 | 33.38 | 33.01 | 33.18 | 7,862,754 | -0.42(-1.24%) |
May 30, 2019 | 33.33 | 33.89 | 33.22 | 33.60 | 7,027,419 | +0.39(+1.17%) |
May 29, 2019 | 33.08 | 33.33 | 32.92 | 33.21 | 8,559,558 | -0.11(-0.33%) |
May 28, 2019 | 33.33 | 33.74 | 33.25 | 33.32 | 7,828,210 | +0.08(+0.25%) |
May 24, 2019 | 33.25 | 33.47 | 32.95 | 33.24 | 5,759,959 | +0.17(+0.50%) |
May 23, 2019 | 33.17 | 33.38 | 32.74 | 33.07 | 9,515,559 | -0.33(-0.99%) |
May 22, 2019 | 33.55 | 33.66 | 33.24 | 33.40 | 7,681,417 | -0.25(-0.74%) |
May 21, 2019 | 33.77 | 33.92 | 33.52 | 33.65 | 6,998,939 | -0.27(-0.79%) |
May 20, 2019 | 33.58 | 33.99 | 33.49 | 33.92 | 8,021,564 | -0.03(-0.08%) |
May 17, 2019 | 33.94 | 34.29 | 33.67 | 33.95 | 10,080,581 | -0.34(-0.99%) |
May 16, 2019 | 34.17 | 34.63 | 34.07 | 34.29 | 8,830,276 | +0.21(+0.62%) |
May 15, 2019 | 33.70 | 34.20 | 33.60 | 34.07 | 8,110,764 | +0.22(+0.65%) |
May 14, 2019 | 33.07 | 34.28 | 33.00 | 33.85 | 12,019,249 | +0.86(+2.59%) |
May 13, 2019 | 33.62 | 33.80 | 32.87 | 33.00 | 13,507,198 | -1.39(-4.04%) |
May 10, 2019 | 34.48 | 34.57 | 33.77 | 34.39 | 9,696,425 | -0.22(-0.64%) |
May 09, 2019 | 34.27 | 34.82 | 34.00 | 34.61 | 7,016,415 | +0.07(+0.21%) |
May 08, 2019 | 34.66 | 34.72 | 34.30 | 34.53 | 6,460,781 | -0.13(-0.37%) |
May 07, 2019 | 34.60 | 34.82 | 34.37 | 34.66 | 8,488,043 | -0.18(-0.53%) |
May 06, 2019 | 34.63 | 35.01 | 34.58 | 34.85 | 7,070,746 | -0.37(-1.05%) |
May 03, 2019 | 34.91 | 35.23 | 34.83 | 35.22 | 9,538,588 | +0.63(+1.84%) |
May 02, 2019 | 34.76 | 35.12 | 34.53 | 34.58 | 11,281,670 | -0.19(-0.56%) |
May 01, 2019 | 35.68 | 35.82 | 34.75 | 34.77 | 10,529,471 | -0.87(-2.45%) |
Apr 30, 2019 | 35.21 | 35.69 | 34.92 | 35.65 | 9,045,450 | +0.46(+1.31%) |
Apr 29, 2019 | 35.28 | 35.31 | 34.85 | 35.19 | 8,726,782 | -0.10(-0.29%) |
Apr 26, 2019 | 35.19 | 35.41 | 34.98 | 35.29 | 10,013,729 | +0.23(+0.66%) |
Apr 25, 2019 | 35.29 | 35.43 | 34.72 | 35.06 | 8,628,115 | -0.38(-1.06%) |
Apr 24, 2019 | 34.96 | 35.64 | 34.55 | 35.44 | 23,051,930 | +1.70(+5.05%) |
Apr 23, 2019 | 33.18 | 33.84 | 33.15 | 33.73 | 15,327,767 | +0.48(+1.44%) |
Apr 22, 2019 | 33.04 | 33.33 | 32.76 | 33.26 | 7,874,488 | +0.16(+0.47%) |
Apr 18, 2019 | 33.20 | 33.28 | 32.60 | 33.10 | 13,408,418 | +0.01(+0.03%) |
Apr 17, 2019 | 33.54 | 33.81 | 32.86 | 33.09 | 13,979,202 | -0.39(-1.15%) |
Apr 16, 2019 | 33.43 | 33.64 | 33.38 | 33.48 | 7,659,505 | +0.15(+0.44%) |
Apr 15, 2019 | 33.35 | 33.55 | 33.14 | 33.33 | 10,528,402 | +0.06(+0.17%) |
Apr 12, 2019 | 33.66 | 33.78 | 33.11 | 33.27 | 15,508,997 | -0.14(-0.41%) |
Apr 11, 2019 | 34.62 | 34.62 | 33.02 | 33.41 | 21,178,596 | -1.29(-3.71%) |
Apr 10, 2019 | 34.83 | 34.83 | 34.46 | 34.70 | 7,671,562 | -0.03(-0.08%) |
Apr 09, 2019 | 34.63 | 34.83 | 34.47 | 34.73 | 7,762,272 | -0.06(-0.16%) |
Apr 08, 2019 | 34.76 | 34.95 | 34.67 | 34.78 | 7,590,482 | -0.03(-0.08%) |
Apr 05, 2019 | 35.06 | 35.26 | 34.72 | 34.81 | 8,595,588 | -0.19(-0.55%) |
Apr 04, 2019 | 34.85 | 35.12 | 34.80 | 35.00 | 6,927,172 | +0.06(+0.16%) |
Apr 03, 2019 | 35.12 | 35.18 | 34.83 | 34.95 | 10,906,738 | +0.06(+0.18%) |
Apr 02, 2019 | 34.77 | 35.12 | 34.61 | 34.88 | 8,040,255 | +0.22(+0.64%) |
Apr 01, 2019 | 34.41 | 34.75 | 34.37 | 34.66 | 7,352,998 | +0.50(+1.45%) |
Mar 29, 2019 | 33.99 | 34.19 | 33.92 | 34.17 | 9,388,034 | +0.33(+0.98%) |
Mar 28, 2019 | 33.96 | 34.43 | 33.69 | 33.84 | 10,660,316 | -0.05(-0.14%) |
Mar 27, 2019 | 33.99 | 34.12 | 33.65 | 33.88 | 8,938,688 | -0.06(-0.19%) |
Mar 26, 2019 | 33.96 | 34.12 | 33.71 | 33.95 | 8,616,580 | +0.17(+0.49%) |
Mar 25, 2019 | 33.66 | 33.86 | 33.38 | 33.78 | 5,959,381 | +0.06(+0.19%) |
Mar 22, 2019 | 34.09 | 34.44 | 33.57 | 33.72 | 9,184,542 | -0.51(-1.48%) |
Mar 21, 2019 | 33.80 | 34.40 | 33.65 | 34.22 | 11,588,891 | +0.46(+1.36%) |
Mar 20, 2019 | 33.82 | 33.95 | 33.64 | 33.76 | 12,940,674 | -0.16(-0.46%) |
Mar 19, 2019 | 33.54 | 34.22 | 33.49 | 33.92 | 15,964,979 | +0.55(+1.65%) |
Mar 18, 2019 | 33.40 | 33.65 | 33.28 | 33.37 | 9,554,458 | -0.03(-0.08%) |
Mar 15, 2019 | 33.44 | 33.65 | 33.14 | 33.39 | 26,580,624 | -0.05(-0.14%) |
Mar 14, 2019 | 33.47 | 33.69 | 33.27 | 33.44 | 11,480,107 | -0.10(-0.30%) |
Mar 13, 2019 | 33.39 | 33.80 | 33.26 | 33.54 | 14,400,723 | +0.17(+0.50%) |
Mar 12, 2019 | 33.52 | 33.57 | 33.22 | 33.38 | 11,588,706 | +0.03(+0.08%) |
Mar 11, 2019 | 33.05 | 33.43 | 32.95 | 33.35 | 16,638,467 | +0.33(+1.00%) |
Mar 08, 2019 | 33.14 | 33.14 | 32.67 | 33.02 | 17,845,786 | -0.29(-0.88%) |
Mar 07, 2019 | 33.79 | 33.84 | 33.19 | 33.31 | 16,227,207 | -0.55(-1.63%) |
Mar 06, 2019 | 34.17 | 34.53 | 33.85 | 33.86 | 11,832,766 | -0.29(-0.84%) |
Mar 05, 2019 | 34.22 | 34.49 | 34.14 | 34.15 | 13,003,397 | -0.12(-0.35%) |
Mar 04, 2019 | 34.48 | 34.57 | 33.76 | 34.27 | 12,285,229 | -0.09(-0.27%) |