Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.40 | 31.91 | 31.29 | 31.71 | 4,579,400 | +0.31(+0.99%) |
May 30, 2019 | 31.27 | 31.50 | 31.14 | 31.40 | 2,491,658 | +0.21(+0.67%) |
May 29, 2019 | 31.47 | 31.47 | 30.98 | 31.19 | 3,205,748 | -0.21(-0.67%) |
May 28, 2019 | 31.98 | 32.06 | 31.32 | 31.40 | 5,222,094 | -0.43(-1.35%) |
May 24, 2019 | 31.75 | 32.17 | 31.75 | 31.83 | 4,216,200 | +0.04(+0.13%) |
May 23, 2019 | 31.30 | 31.83 | 31.28 | 31.79 | 2,817,620 | +0.46(+1.47%) |
May 22, 2019 | 31.28 | 31.38 | 31.12 | 31.33 | 1,810,046 | +0.08(+0.26%) |
May 21, 2019 | 31.06 | 31.29 | 30.99 | 31.25 | 2,693,427 | +0.23(+0.74%) |
May 20, 2019 | 31.63 | 31.74 | 30.86 | 31.02 | 1,799,684 | -0.59(-1.87%) |
May 17, 2019 | 31.47 | 31.73 | 31.37 | 31.61 | 2,771,600 | +0.06(+0.19%) |
May 16, 2019 | 31.14 | 31.68 | 31.10 | 31.55 | 2,658,126 | +0.36(+1.15%) |
May 15, 2019 | 31.01 | 31.33 | 30.82 | 31.19 | 1,774,339 | +0.31(+1.00%) |
May 14, 2019 | 30.90 | 31.13 | 30.79 | 30.88 | 2,092,556 | -0.07(-0.23%) |
May 13, 2019 | 30.15 | 30.96 | 30.15 | 30.95 | 4,278,554 | +0.62(+2.04%) |
May 10, 2019 | 30.01 | 30.44 | 29.96 | 30.33 | 2,442,400 | +0.33(+1.10%) |
May 09, 2019 | 29.78 | 30.04 | 29.50 | 30.00 | 2,742,339 | +0.31(+1.04%) |
May 08, 2019 | 29.80 | 30.16 | 29.66 | 29.69 | 2,359,832 | -0.11(-0.37%) |
May 07, 2019 | 30.17 | 30.28 | 29.51 | 29.80 | 3,115,640 | -0.48(-1.59%) |
May 06, 2019 | 30.55 | 30.66 | 30.10 | 30.28 | 2,270,253 | -0.41(-1.34%) |
May 03, 2019 | 30.38 | 30.74 | 30.14 | 30.69 | 2,671,900 | +0.15(+0.49%) |
May 02, 2019 | 29.80 | 30.88 | 29.80 | 30.54 | 3,890,733 | +0.61(+2.04%) |
May 01, 2019 | 29.77 | 30.37 | 29.60 | 29.93 | 2,212,097 | +0.15(+0.50%) |
Apr 30, 2019 | 29.57 | 30.00 | 29.41 | 29.78 | 3,588,243 | +0.23(+0.78%) |
Apr 29, 2019 | 30.12 | 30.19 | 29.52 | 29.55 | 2,796,575 | -0.70(-2.31%) |
Apr 26, 2019 | 29.99 | 30.29 | 29.91 | 30.25 | 3,125,100 | +0.33(+1.10%) |
Apr 25, 2019 | 29.69 | 29.99 | 29.53 | 29.92 | 3,034,381 | +0.12(+0.40%) |
Apr 24, 2019 | 29.68 | 29.96 | 29.54 | 29.80 | 1,861,823 | +0.23(+0.78%) |
Apr 23, 2019 | 29.41 | 29.75 | 29.26 | 29.57 | 2,635,570 | +0.30(+1.02%) |
Apr 22, 2019 | 29.69 | 29.71 | 28.86 | 29.27 | 3,605,579 | -0.56(-1.88%) |
Apr 18, 2019 | 29.15 | 29.85 | 29.02 | 29.83 | 3,567,000 | +0.68(+2.33%) |
Apr 17, 2019 | 29.89 | 30.02 | 29.03 | 29.15 | 3,384,273 | -0.68(-2.28%) |
Apr 16, 2019 | 30.88 | 30.95 | 29.64 | 29.83 | 2,866,841 | -0.98(-3.18%) |
Apr 15, 2019 | 30.87 | 30.95 | 30.65 | 30.81 | 1,906,551 | -0.05(-0.16%) |
Apr 12, 2019 | 30.81 | 30.89 | 30.38 | 30.86 | 2,902,400 | -0.01(-0.03%) |
Apr 11, 2019 | 30.94 | 31.11 | 30.69 | 30.87 | 2,422,015 | -0.10(-0.32%) |
Apr 10, 2019 | 30.91 | 30.99 | 30.80 | 30.97 | 2,634,472 | +0.18(+0.58%) |
Apr 09, 2019 | 30.90 | 30.91 | 30.70 | 30.79 | 2,260,820 | -0.13(-0.42%) |
Apr 08, 2019 | 31.22 | 31.24 | 30.87 | 30.92 | 2,797,793 | -0.29(-0.93%) |
Apr 05, 2019 | 31.01 | 31.25 | 30.90 | 31.21 | 2,566,600 | +0.16(+0.52%) |
Apr 04, 2019 | 31.24 | 31.29 | 30.86 | 31.05 | 2,610,427 | -0.18(-0.58%) |
Apr 03, 2019 | 31.20 | 31.38 | 30.94 | 31.23 | 3,704,218 | -0.02(-0.06%) |
Apr 02, 2019 | 31.21 | 31.29 | 30.80 | 31.25 | 3,308,463 | +0.07(+0.22%) |
Apr 01, 2019 | 31.31 | 31.36 | 30.83 | 31.18 | 3,244,713 | -0.12(-0.38%) |
Mar 29, 2019 | 31.72 | 31.75 | 31.21 | 31.30 | 3,872,200 | -0.39(-1.23%) |
Mar 28, 2019 | 31.66 | 31.70 | 31.45 | 31.69 | 4,180,484 | +0.18(+0.57%) |
Mar 27, 2019 | 31.84 | 31.92 | 31.41 | 31.51 | 2,182,266 | -0.34(-1.07%) |
Mar 26, 2019 | 31.74 | 31.90 | 31.67 | 31.85 | 2,794,121 | +0.16(+0.50%) |
Mar 25, 2019 | 31.68 | 32.05 | 31.44 | 31.69 | 3,261,834 | +0.04(+0.13%) |
Mar 22, 2019 | 31.74 | 32.23 | 31.59 | 31.65 | 3,752,100 | +0.00(+0.00%) |
Mar 21, 2019 | 30.65 | 31.76 | 30.57 | 31.65 | 5,269,777 | +0.97(+3.16%) |
Mar 20, 2019 | 30.34 | 30.91 | 30.13 | 30.68 | 3,589,171 | +0.37(+1.22%) |
Mar 19, 2019 | 30.44 | 30.52 | 30.21 | 30.31 | 3,828,225 | -0.16(-0.53%) |
Mar 18, 2019 | 31.10 | 31.16 | 30.27 | 30.47 | 3,347,118 | -0.66(-2.12%) |
Mar 15, 2019 | 31.34 | 31.42 | 31.05 | 31.13 | 4,944,200 | -0.17(-0.54%) |
Mar 14, 2019 | 31.29 | 31.36 | 31.12 | 31.30 | 2,130,182 | +0.07(+0.22%) |
Mar 13, 2019 | 31.19 | 31.33 | 31.16 | 31.23 | 2,204,359 | +0.13(+0.42%) |
Mar 12, 2019 | 31.02 | 31.21 | 30.94 | 31.10 | 3,071,605 | +0.16(+0.52%) |
Mar 11, 2019 | 30.45 | 30.94 | 30.39 | 30.94 | 3,516,576 | +0.57(+1.88%) |
Mar 08, 2019 | 30.51 | 30.98 | 30.30 | 30.37 | 3,806,600 | -0.03(-0.10%) |
Mar 07, 2019 | 30.58 | 30.89 | 30.30 | 30.40 | 3,349,166 | -0.05(-0.16%) |
Mar 06, 2019 | 30.79 | 30.88 | 30.41 | 30.45 | 3,080,176 | -0.28(-0.91%) |
Mar 05, 2019 | 30.59 | 31.00 | 30.59 | 30.73 | 2,142,640 | +0.13(+0.42%) |
Mar 04, 2019 | 30.56 | 30.70 | 30.09 | 30.60 | 3,174,994 | +0.08(+0.26%) |