Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.31 | 30.47 | 30.24 | 30.41 | 1,598 | -0.20(-0.64%) |
May 30, 2019 | 30.69 | 30.69 | 30.49 | 30.60 | 961 | +0.12(+0.40%) |
May 29, 2019 | 30.65 | 30.65 | 30.31 | 30.48 | 4,068 | -0.35(-1.13%) |
May 28, 2019 | 31.31 | 31.31 | 30.83 | 30.83 | 20,549 | -0.39(-1.26%) |
May 24, 2019 | 31.34 | 31.34 | 31.14 | 31.23 | 2,877 | +0.14(+0.45%) |
May 23, 2019 | 31.09 | 31.09 | 30.98 | 31.09 | 3,273 | -0.26(-0.82%) |
May 22, 2019 | 31.35 | 31.35 | 31.34 | 31.34 | 897 | +0.17(+0.55%) |
May 21, 2019 | 31.26 | 31.26 | 31.17 | 31.17 | 1,959 | +0.28(+0.89%) |
May 20, 2019 | 30.72 | 30.96 | 30.72 | 30.90 | 2,713 | -0.06(-0.20%) |
May 17, 2019 | 30.92 | 31.09 | 30.90 | 30.96 | 8,527 | -0.04(-0.13%) |
May 16, 2019 | 30.89 | 31.27 | 30.89 | 31.00 | 3,419 | +0.19(+0.63%) |
May 15, 2019 | 30.50 | 30.82 | 30.50 | 30.80 | 2,245 | +0.07(+0.21%) |
May 14, 2019 | 30.66 | 30.88 | 30.66 | 30.74 | 3,736 | +0.20(+0.65%) |
May 13, 2019 | 30.49 | 30.58 | 30.49 | 30.54 | 2,738 | -0.61(-1.97%) |
May 10, 2019 | 31.03 | 31.25 | 30.62 | 31.15 | 2,877 | -0.09(-0.30%) |
May 09, 2019 | 31.00 | 31.24 | 30.90 | 31.24 | 2,202 | +0.01(+0.02%) |
May 08, 2019 | 31.15 | 31.36 | 31.11 | 31.24 | 3,180 | +0.06(+0.21%) |
May 07, 2019 | 31.60 | 31.60 | 31.10 | 31.17 | 2,294 | -0.65(-2.05%) |
May 06, 2019 | 31.43 | 31.83 | 31.43 | 31.83 | 2,185 | +0.21(+0.65%) |
May 03, 2019 | 31.39 | 31.63 | 31.39 | 31.62 | 1,279 | +0.34(+1.09%) |
May 02, 2019 | 31.06 | 31.28 | 31.06 | 31.28 | 3,569 | +0.21(+0.68%) |
May 01, 2019 | 31.05 | 31.34 | 31.05 | 31.07 | 6,247 | -0.18(-0.59%) |
Apr 30, 2019 | 31.09 | 31.26 | 31.07 | 31.25 | 3,209 | +0.10(+0.31%) |
Apr 29, 2019 | 31.08 | 31.22 | 31.08 | 31.15 | 10,158 | -0.01(-0.03%) |
Apr 26, 2019 | 30.89 | 31.16 | 30.89 | 31.16 | 1,492 | +0.29(+0.93%) |
Apr 25, 2019 | 30.45 | 30.89 | 30.43 | 30.88 | 12,269 | +0.30(+0.99%) |
Apr 24, 2019 | 30.59 | 30.63 | 30.45 | 30.57 | 11,387 | -0.02(-0.05%) |
Apr 23, 2019 | 30.11 | 30.65 | 30.11 | 30.59 | 4,477 | +0.53(+1.77%) |
Apr 22, 2019 | 29.98 | 30.06 | 29.92 | 30.06 | 5,586 | +0.03(+0.11%) |
Apr 18, 2019 | 30.04 | 30.15 | 29.60 | 30.03 | 3,197 | +0.09(+0.30%) |
Apr 17, 2019 | 30.96 | 30.96 | 29.77 | 29.94 | 8,074 | -1.00(-3.23%) |
Apr 16, 2019 | 31.73 | 31.73 | 30.94 | 30.94 | 3,227 | -0.71(-2.23%) |
Apr 15, 2019 | 31.59 | 31.64 | 31.53 | 31.64 | 1,638 | +0.12(+0.39%) |
Apr 12, 2019 | 31.87 | 31.87 | 31.51 | 31.52 | 16,308 | -0.29(-0.91%) |
Apr 11, 2019 | 31.90 | 31.90 | 31.76 | 31.81 | 2,591 | -0.36(-1.13%) |
Apr 10, 2019 | 32.23 | 32.24 | 32.17 | 32.17 | 1,654 | +0.08(+0.25%) |
Apr 09, 2019 | 32.16 | 32.25 | 32.09 | 32.09 | 3,803 | -0.18(-0.55%) |
Apr 08, 2019 | 32.13 | 32.27 | 32.13 | 32.27 | 1,274 | -0.02(-0.05%) |
Apr 05, 2019 | 32.24 | 32.30 | 32.23 | 32.29 | 2,344 | +0.25(+0.78%) |
Apr 04, 2019 | 32.16 | 32.16 | 31.91 | 32.04 | 2,065 | -0.08(-0.26%) |
Apr 03, 2019 | 32.26 | 32.26 | 32.06 | 32.12 | 3,808 | -0.00(-0.01%) |
Apr 02, 2019 | 32.17 | 32.17 | 32.12 | 32.12 | 4,216 | -0.08(-0.24%) |
Apr 01, 2019 | 32.18 | 32.20 | 32.10 | 32.20 | 3,282 | +0.11(+0.35%) |
Mar 29, 2019 | 31.88 | 32.09 | 31.86 | 32.09 | 2,025 | +0.38(+1.19%) |
Mar 28, 2019 | 31.68 | 31.72 | 31.68 | 31.71 | 1,284 | +0.17(+0.54%) |
Mar 27, 2019 | 31.83 | 31.83 | 31.30 | 31.54 | 2,967 | -0.26(-0.81%) |
Mar 26, 2019 | 31.85 | 31.85 | 31.71 | 31.80 | 328,875 | +0.14(+0.43%) |
Mar 25, 2019 | 31.80 | 31.80 | 31.65 | 31.67 | 1,993 | -0.04(-0.14%) |
Mar 22, 2019 | 32.26 | 32.26 | 31.71 | 31.71 | 2,451 | -0.68(-2.11%) |
Mar 21, 2019 | 32.40 | 32.40 | 32.31 | 32.39 | 2,736 | +0.18(+0.55%) |
Mar 20, 2019 | 32.20 | 32.42 | 32.12 | 32.22 | 5,261 | -0.20(-0.62%) |
Mar 19, 2019 | 32.25 | 32.53 | 32.25 | 32.42 | 21,511 | +0.24(+0.75%) |
Mar 18, 2019 | 32.15 | 32.17 | 32.06 | 32.17 | 1,799 | -0.01(-0.02%) |
Mar 15, 2019 | 32.08 | 32.18 | 32.08 | 32.18 | 1,812 | +0.14(+0.44%) |
Mar 14, 2019 | 31.98 | 32.11 | 31.98 | 32.04 | 3,823 | -0.05(-0.15%) |
Mar 13, 2019 | 31.87 | 32.11 | 31.87 | 32.09 | 2,887 | +0.40(+1.27%) |
Mar 12, 2019 | 31.53 | 31.76 | 31.53 | 31.69 | 28,989 | +0.23(+0.72%) |
Mar 11, 2019 | 31.16 | 31.49 | 31.16 | 31.46 | 1,674 | +0.42(+1.34%) |
Mar 08, 2019 | 30.97 | 31.04 | 30.80 | 31.04 | 73,652 | -0.07(-0.22%) |
Mar 07, 2019 | 31.27 | 31.27 | 31.06 | 31.11 | 7,508 | -0.24(-0.77%) |
Mar 06, 2019 | 31.97 | 31.97 | 31.35 | 31.35 | 4,584 | -0.59(-1.86%) |
Mar 05, 2019 | 31.80 | 32.07 | 31.80 | 31.95 | 8,286 | -0.04(-0.14%) |
Mar 04, 2019 | 32.49 | 32.56 | 31.80 | 31.99 | 4,234 | -0.50(-1.54%) |