Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.73 | 34.18 | 32.67 | 33.64 | 2,748,730 | +1.27(+3.93%) |
May 30, 2019 | 31.77 | 32.48 | 31.60 | 32.37 | 1,285,072 | +0.75(+2.38%) |
May 29, 2019 | 31.57 | 31.85 | 31.45 | 31.62 | 1,505,577 | +0.10(+0.32%) |
May 28, 2019 | 31.30 | 31.62 | 31.16 | 31.52 | 1,500,654 | -0.01(-0.02%) |
May 24, 2019 | 31.29 | 31.59 | 31.20 | 31.52 | 942,091 | +0.19(+0.61%) |
May 23, 2019 | 31.07 | 31.94 | 31.03 | 31.33 | 2,434,330 | +0.43(+1.39%) |
May 22, 2019 | 31.39 | 31.41 | 30.67 | 30.90 | 1,000,116 | -0.45(-1.44%) |
May 21, 2019 | 31.40 | 31.46 | 31.12 | 31.36 | 1,641,284 | -0.31(-0.99%) |
May 20, 2019 | 31.45 | 32.00 | 31.43 | 31.67 | 910,147 | +0.17(+0.54%) |
May 17, 2019 | 31.20 | 31.63 | 30.88 | 31.50 | 1,867,348 | +0.28(+0.88%) |
May 16, 2019 | 31.38 | 31.38 | 30.63 | 31.23 | 2,181,817 | -0.26(-0.83%) |
May 15, 2019 | 31.90 | 32.06 | 31.44 | 31.49 | 984,498 | -0.33(-1.04%) |
May 14, 2019 | 31.82 | 31.88 | 31.31 | 31.82 | 967,521 | -0.01(-0.02%) |
May 13, 2019 | 31.42 | 32.00 | 31.13 | 31.82 | 2,122,429 | +0.87(+2.80%) |
May 10, 2019 | 31.33 | 31.49 | 30.86 | 30.96 | 1,126,621 | -0.25(-0.81%) |
May 09, 2019 | 31.34 | 31.69 | 31.10 | 31.21 | 1,645,802 | -0.07(-0.22%) |
May 08, 2019 | 32.15 | 32.15 | 31.02 | 31.28 | 1,373,582 | -0.65(-2.04%) |
May 07, 2019 | 31.34 | 32.11 | 31.02 | 31.93 | 1,999,933 | +0.61(+1.93%) |
May 06, 2019 | 31.47 | 31.70 | 31.24 | 31.33 | 1,106,831 | -0.15(-0.46%) |
May 03, 2019 | 31.28 | 31.75 | 31.06 | 31.47 | 1,601,255 | +0.59(+1.91%) |
May 02, 2019 | 31.10 | 31.49 | 30.80 | 30.88 | 1,906,048 | -0.50(-1.59%) |
May 01, 2019 | 31.65 | 32.18 | 31.11 | 31.38 | 1,886,801 | -0.35(-1.11%) |
Apr 30, 2019 | 31.64 | 32.09 | 31.59 | 31.73 | 1,074,379 | +0.07(+0.22%) |
Apr 29, 2019 | 32.25 | 32.25 | 31.32 | 31.66 | 1,845,367 | -0.73(-2.25%) |
Apr 26, 2019 | 32.04 | 32.73 | 31.82 | 32.39 | 2,696,034 | +1.26(+4.06%) |
Apr 25, 2019 | 31.28 | 31.48 | 30.91 | 31.13 | 1,970,626 | +0.02(+0.05%) |
Apr 24, 2019 | 30.89 | 31.31 | 30.63 | 31.11 | 2,118,242 | +0.36(+1.17%) |
Apr 23, 2019 | 30.50 | 30.93 | 30.39 | 30.75 | 1,882,193 | -0.03(-0.10%) |
Apr 22, 2019 | 30.91 | 31.00 | 30.67 | 30.78 | 1,571,922 | -0.18(-0.57%) |
Apr 18, 2019 | 31.30 | 31.39 | 30.71 | 30.96 | 2,679,069 | -0.35(-1.13%) |
Apr 17, 2019 | 32.05 | 32.21 | 31.13 | 31.31 | 2,440,992 | -0.64(-2.01%) |
Apr 16, 2019 | 32.46 | 32.62 | 31.79 | 31.95 | 1,993,905 | -0.93(-2.82%) |
Apr 15, 2019 | 32.18 | 32.99 | 32.10 | 32.88 | 1,419,747 | +0.51(+1.56%) |
Apr 12, 2019 | 32.42 | 32.58 | 32.15 | 32.38 | 1,120,226 | -0.12(-0.38%) |
Apr 11, 2019 | 32.64 | 32.95 | 32.17 | 32.50 | 1,560,489 | -0.51(-1.53%) |
Apr 10, 2019 | 33.30 | 33.45 | 32.93 | 33.00 | 1,185,412 | -0.48(-1.42%) |
Apr 09, 2019 | 33.20 | 33.49 | 33.05 | 33.48 | 1,240,025 | -0.05(-0.16%) |
Apr 08, 2019 | 33.75 | 33.83 | 33.33 | 33.53 | 1,279,978 | +0.24(+0.71%) |
Apr 05, 2019 | 33.44 | 33.44 | 33.10 | 33.29 | 1,277,481 | -0.19(-0.57%) |
Apr 04, 2019 | 32.51 | 33.50 | 32.14 | 33.49 | 2,409,670 | +0.70(+2.15%) |
Apr 03, 2019 | 33.26 | 33.33 | 32.74 | 32.78 | 2,229,301 | -0.33(-1.00%) |
Apr 02, 2019 | 32.95 | 33.13 | 32.75 | 33.11 | 1,939,341 | +0.25(+0.75%) |
Apr 01, 2019 | 33.32 | 33.57 | 32.59 | 32.87 | 2,173,496 | -0.47(-1.40%) |
Mar 29, 2019 | 33.72 | 33.72 | 33.29 | 33.33 | 1,089,428 | -0.02(-0.07%) |
Mar 28, 2019 | 33.54 | 33.84 | 33.12 | 33.36 | 1,701,332 | -0.82(-2.40%) |
Mar 27, 2019 | 34.84 | 34.84 | 34.14 | 34.18 | 1,215,478 | -0.74(-2.11%) |
Mar 26, 2019 | 34.28 | 34.94 | 34.08 | 34.91 | 1,511,283 | +0.32(+0.93%) |
Mar 25, 2019 | 34.18 | 34.73 | 34.02 | 34.59 | 1,630,565 | +0.65(+1.92%) |
Mar 22, 2019 | 33.93 | 34.36 | 33.76 | 33.94 | 1,750,158 | -0.07(-0.20%) |
Mar 21, 2019 | 34.02 | 34.21 | 33.45 | 34.01 | 1,358,794 | -0.02(-0.04%) |
Mar 20, 2019 | 33.26 | 34.23 | 32.68 | 34.02 | 2,211,640 | +0.87(+2.64%) |
Mar 19, 2019 | 33.42 | 33.52 | 33.14 | 33.15 | 1,229,759 | +0.04(+0.12%) |
Mar 18, 2019 | 33.70 | 33.81 | 33.00 | 33.11 | 851,856 | -0.38(-1.14%) |
Mar 15, 2019 | 33.64 | 33.91 | 33.32 | 33.49 | 2,065,580 | +0.07(+0.21%) |
Mar 14, 2019 | 33.52 | 33.83 | 33.36 | 33.42 | 2,231,900 | -0.80(-2.35%) |
Mar 13, 2019 | 34.37 | 34.44 | 33.91 | 34.23 | 1,296,265 | +0.18(+0.54%) |
Mar 12, 2019 | 33.33 | 34.06 | 33.28 | 34.05 | 2,262,190 | +0.84(+2.51%) |
Mar 11, 2019 | 33.38 | 33.61 | 32.79 | 33.21 | 1,487,741 | -0.21(-0.64%) |
Mar 08, 2019 | 33.16 | 33.48 | 32.74 | 33.42 | 2,206,653 | +1.02(+3.15%) |
Mar 07, 2019 | 32.01 | 32.60 | 31.78 | 32.41 | 1,961,666 | +0.51(+1.61%) |
Mar 06, 2019 | 32.71 | 32.81 | 31.86 | 31.89 | 1,500,287 | -0.77(-2.35%) |
Mar 05, 2019 | 32.47 | 32.88 | 32.46 | 32.66 | 1,012,580 | +0.08(+0.24%) |
Mar 04, 2019 | 32.18 | 32.72 | 31.99 | 32.58 | 1,726,110 | +0.21(+0.66%) |