Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.06 | 34.47 | 33.98 | 34.43 | 1,358,100 | +0.16(+0.47%) |
May 30, 2019 | 34.35 | 34.65 | 34.23 | 34.27 | 958,692 | +0.04(+0.12%) |
May 29, 2019 | 33.82 | 34.26 | 33.53 | 34.23 | 1,316,231 | +0.26(+0.77%) |
May 28, 2019 | 34.41 | 34.62 | 33.81 | 33.97 | 2,425,960 | -0.43(-1.25%) |
May 24, 2019 | 34.59 | 34.72 | 34.30 | 34.40 | 731,600 | -0.04(-0.12%) |
May 23, 2019 | 34.57 | 34.72 | 34.25 | 34.44 | 700,294 | -0.42(-1.20%) |
May 22, 2019 | 34.33 | 34.88 | 34.19 | 34.86 | 1,352,590 | +0.46(+1.34%) |
May 21, 2019 | 33.96 | 34.44 | 33.83 | 34.40 | 1,667,938 | +0.54(+1.59%) |
May 20, 2019 | 33.70 | 34.23 | 33.70 | 33.86 | 1,154,619 | +0.08(+0.24%) |
May 17, 2019 | 34.23 | 34.55 | 33.60 | 33.78 | 1,884,100 | -0.73(-2.12%) |
May 16, 2019 | 34.12 | 34.60 | 34.10 | 34.51 | 1,508,454 | +0.47(+1.38%) |
May 15, 2019 | 33.69 | 34.28 | 33.69 | 34.04 | 1,182,450 | +0.15(+0.44%) |
May 14, 2019 | 33.23 | 34.13 | 33.23 | 33.89 | 1,539,204 | +0.57(+1.71%) |
May 13, 2019 | 33.56 | 33.66 | 33.20 | 33.32 | 1,360,164 | -0.64(-1.88%) |
May 10, 2019 | 33.30 | 34.00 | 33.24 | 33.96 | 894,500 | +0.54(+1.62%) |
May 09, 2019 | 33.29 | 33.57 | 33.10 | 33.42 | 799,169 | -0.12(-0.36%) |
May 08, 2019 | 33.53 | 33.99 | 33.44 | 33.54 | 1,283,375 | -0.09(-0.27%) |
May 07, 2019 | 33.99 | 34.16 | 33.53 | 33.63 | 1,278,979 | -0.51(-1.49%) |
May 06, 2019 | 33.74 | 34.22 | 33.74 | 34.14 | 743,416 | -0.01(-0.03%) |
May 03, 2019 | 33.86 | 34.16 | 33.79 | 34.15 | 653,600 | +0.29(+0.86%) |
May 02, 2019 | 33.97 | 34.10 | 33.72 | 33.86 | 1,032,769 | +0.01(+0.03%) |
May 01, 2019 | 34.00 | 34.45 | 33.80 | 33.85 | 1,200,307 | +0.07(+0.21%) |
Apr 30, 2019 | 34.58 | 34.58 | 33.00 | 33.78 | 1,332,228 | +0.48(+1.44%) |
Apr 29, 2019 | 33.00 | 33.57 | 33.00 | 33.30 | 1,051,863 | +0.34(+1.03%) |
Apr 26, 2019 | 32.89 | 33.00 | 32.73 | 32.96 | 1,864,000 | +0.11(+0.33%) |
Apr 25, 2019 | 32.59 | 32.92 | 32.42 | 32.85 | 1,093,198 | +0.09(+0.27%) |
Apr 24, 2019 | 32.63 | 33.17 | 32.63 | 32.76 | 1,395,799 | +0.01(+0.03%) |
Apr 23, 2019 | 32.24 | 32.78 | 32.13 | 32.75 | 1,067,754 | +0.56(+1.74%) |
Apr 22, 2019 | 32.37 | 32.45 | 32.12 | 32.19 | 1,477,392 | -0.34(-1.05%) |
Apr 18, 2019 | 32.65 | 32.91 | 32.48 | 32.53 | 716,900 | -0.09(-0.28%) |
Apr 17, 2019 | 33.01 | 33.01 | 32.46 | 32.62 | 545,541 | -0.29(-0.88%) |
Apr 16, 2019 | 32.56 | 33.25 | 32.56 | 32.91 | 992,844 | +0.42(+1.29%) |
Apr 15, 2019 | 32.83 | 32.97 | 32.46 | 32.49 | 682,088 | -0.40(-1.22%) |
Apr 12, 2019 | 32.75 | 32.94 | 32.65 | 32.89 | 712,000 | +0.26(+0.80%) |
Apr 11, 2019 | 32.42 | 32.66 | 32.28 | 32.63 | 1,395,493 | +0.29(+0.90%) |
Apr 10, 2019 | 32.24 | 32.41 | 32.06 | 32.34 | 1,497,805 | +0.23(+0.72%) |
Apr 09, 2019 | 32.51 | 32.52 | 32.09 | 32.11 | 872,164 | -0.57(-1.74%) |
Apr 08, 2019 | 32.57 | 32.72 | 32.41 | 32.68 | 639,013 | +0.09(+0.28%) |
Apr 05, 2019 | 32.48 | 32.61 | 32.35 | 32.59 | 842,400 | +0.12(+0.37%) |
Apr 04, 2019 | 32.59 | 32.66 | 32.33 | 32.47 | 733,121 | -0.01(-0.03%) |
Apr 03, 2019 | 32.49 | 32.50 | 32.10 | 32.48 | 902,263 | +0.06(+0.19%) |
Apr 02, 2019 | 32.63 | 32.63 | 32.33 | 32.42 | 732,013 | -0.24(-0.73%) |
Apr 01, 2019 | 32.58 | 32.69 | 32.34 | 32.66 | 1,205,387 | +0.34(+1.05%) |
Mar 29, 2019 | 32.22 | 32.45 | 32.00 | 32.32 | 2,403,000 | +0.32(+1.00%) |
Mar 28, 2019 | 32.05 | 32.23 | 31.68 | 32.00 | 774,127 | -0.07(-0.22%) |
Mar 27, 2019 | 31.97 | 32.26 | 31.96 | 32.07 | 3,937,888 | +0.11(+0.34%) |
Mar 26, 2019 | 32.11 | 32.35 | 31.91 | 31.96 | 864,630 | -0.01(-0.03%) |
Mar 25, 2019 | 32.11 | 32.33 | 31.94 | 31.97 | 895,512 | -0.09(-0.28%) |
Mar 22, 2019 | 32.07 | 32.33 | 31.89 | 32.06 | 1,066,800 | -0.23(-0.71%) |
Mar 21, 2019 | 31.94 | 32.46 | 31.85 | 32.29 | 1,345,765 | +0.31(+0.97%) |
Mar 20, 2019 | 32.30 | 32.41 | 31.94 | 31.98 | 681,144 | -0.38(-1.17%) |
Mar 19, 2019 | 32.97 | 33.05 | 32.31 | 32.36 | 1,079,634 | -0.48(-1.46%) |
Mar 18, 2019 | 32.88 | 32.99 | 32.69 | 32.84 | 1,196,940 | -0.03(-0.09%) |
Mar 15, 2019 | 32.64 | 32.98 | 32.48 | 32.87 | 1,289,800 | +0.32(+0.98%) |
Mar 14, 2019 | 32.40 | 32.65 | 32.29 | 32.55 | 993,271 | +0.13(+0.40%) |
Mar 13, 2019 | 32.58 | 32.65 | 32.28 | 32.42 | 894,301 | +0.01(+0.03%) |
Mar 12, 2019 | 32.50 | 32.70 | 32.24 | 32.41 | 1,313,471 | +0.03(+0.09%) |
Mar 11, 2019 | 32.27 | 32.52 | 32.09 | 32.38 | 743,506 | +0.27(+0.84%) |
Mar 08, 2019 | 31.99 | 32.37 | 31.53 | 32.11 | 1,139,400 | -0.13(-0.40%) |
Mar 07, 2019 | 32.54 | 32.67 | 32.18 | 32.24 | 985,349 | -0.34(-1.04%) |
Mar 06, 2019 | 32.78 | 32.99 | 32.54 | 32.58 | 684,369 | -0.26(-0.79%) |
Mar 05, 2019 | 32.95 | 32.98 | 32.62 | 32.84 | 758,110 | -0.10(-0.30%) |
Mar 04, 2019 | 32.91 | 33.04 | 32.53 | 32.94 | 1,027,134 | +0.07(+0.21%) |