Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.30 | 31.61 | 31.17 | 31.44 | 523,657 | -0.03(-0.10%) |
May 30, 2019 | 31.57 | 31.58 | 31.37 | 31.47 | 375,804 | +0.21(+0.69%) |
May 29, 2019 | 31.65 | 31.79 | 31.21 | 31.26 | 745,491 | -0.52(-1.65%) |
May 28, 2019 | 31.82 | 32.08 | 31.75 | 31.78 | 515,405 | +0.08(+0.25%) |
May 24, 2019 | 31.80 | 32.03 | 31.69 | 31.70 | 411,923 | +0.09(+0.30%) |
May 23, 2019 | 31.92 | 31.96 | 31.42 | 31.61 | 701,219 | -0.53(-1.66%) |
May 22, 2019 | 31.96 | 32.22 | 31.94 | 32.14 | 769,535 | +0.07(+0.22%) |
May 21, 2019 | 31.95 | 32.15 | 31.88 | 32.07 | 544,569 | +0.40(+1.26%) |
May 20, 2019 | 31.85 | 31.90 | 31.58 | 31.67 | 545,280 | -0.29(-0.91%) |
May 17, 2019 | 31.44 | 32.10 | 31.31 | 31.96 | 935,667 | +0.39(+1.24%) |
May 16, 2019 | 31.28 | 31.66 | 31.19 | 31.57 | 1,742,929 | +0.29(+0.93%) |
May 15, 2019 | 31.07 | 31.45 | 31.07 | 31.28 | 841,601 | +0.16(+0.53%) |
May 14, 2019 | 31.03 | 31.24 | 30.94 | 31.12 | 725,128 | +0.10(+0.33%) |
May 13, 2019 | 31.18 | 31.41 | 30.95 | 31.01 | 698,026 | -0.60(-1.88%) |
May 10, 2019 | 31.50 | 31.72 | 31.03 | 31.61 | 631,862 | +0.10(+0.32%) |
May 09, 2019 | 31.17 | 31.64 | 31.09 | 31.51 | 754,275 | -0.02(-0.05%) |
May 08, 2019 | 30.87 | 31.70 | 30.74 | 31.52 | 836,620 | +0.72(+2.34%) |
May 07, 2019 | 31.41 | 31.41 | 30.71 | 30.80 | 619,559 | -0.69(-2.19%) |
May 06, 2019 | 30.97 | 31.54 | 30.96 | 31.49 | 548,375 | -0.07(-0.22%) |
May 03, 2019 | 31.14 | 31.59 | 31.14 | 31.56 | 1,004,725 | +0.42(+1.36%) |
May 02, 2019 | 30.94 | 31.60 | 30.23 | 31.14 | 1,099,515 | +1.03(+3.41%) |
May 01, 2019 | 30.22 | 30.30 | 29.98 | 30.11 | 826,965 | -0.01(-0.03%) |
Apr 30, 2019 | 30.07 | 30.27 | 29.88 | 30.12 | 942,044 | +0.14(+0.47%) |
Apr 29, 2019 | 30.10 | 30.11 | 29.78 | 29.98 | 700,108 | -0.12(-0.39%) |
Apr 26, 2019 | 30.03 | 30.11 | 29.71 | 30.10 | 332,908 | +0.05(+0.18%) |
Apr 25, 2019 | 29.89 | 30.07 | 29.77 | 30.04 | 343,190 | +0.16(+0.55%) |
Apr 24, 2019 | 30.01 | 30.11 | 29.83 | 29.88 | 349,794 | +0.02(+0.05%) |
Apr 23, 2019 | 29.76 | 29.89 | 29.64 | 29.86 | 664,894 | +0.14(+0.47%) |
Apr 22, 2019 | 29.79 | 29.98 | 29.65 | 29.72 | 400,484 | -0.11(-0.37%) |
Apr 18, 2019 | 29.82 | 29.86 | 29.38 | 29.83 | 469,110 | +0.02(+0.08%) |
Apr 17, 2019 | 30.52 | 30.52 | 29.70 | 29.81 | 562,729 | -0.52(-1.70%) |
Apr 16, 2019 | 30.38 | 30.78 | 30.27 | 30.33 | 739,694 | +0.08(+0.26%) |
Apr 15, 2019 | 30.37 | 30.53 | 30.19 | 30.25 | 508,138 | -0.16(-0.54%) |
Apr 12, 2019 | 30.40 | 30.43 | 30.26 | 30.41 | 445,750 | +0.16(+0.52%) |
Apr 11, 2019 | 30.27 | 30.34 | 29.93 | 30.25 | 253,508 | +0.13(+0.42%) |
Apr 10, 2019 | 30.25 | 30.38 | 30.11 | 30.13 | 346,741 | -0.09(-0.29%) |
Apr 09, 2019 | 29.88 | 30.25 | 29.83 | 30.22 | 421,266 | +0.23(+0.76%) |
Apr 08, 2019 | 30.16 | 30.31 | 29.75 | 29.99 | 631,336 | -0.15(-0.49%) |
Apr 05, 2019 | 30.02 | 30.16 | 29.81 | 30.14 | 699,899 | +0.31(+1.05%) |
Apr 04, 2019 | 30.24 | 30.28 | 29.71 | 29.82 | 673,181 | -0.47(-1.55%) |
Apr 03, 2019 | 30.15 | 30.43 | 30.08 | 30.29 | 454,690 | +0.16(+0.55%) |
Apr 02, 2019 | 30.19 | 30.22 | 29.88 | 30.13 | 390,288 | -0.07(-0.23%) |
Apr 01, 2019 | 30.21 | 30.42 | 29.93 | 30.20 | 859,402 | +0.09(+0.31%) |
Mar 29, 2019 | 30.32 | 30.43 | 29.82 | 30.11 | 447,409 | -0.04(-0.13%) |
Mar 28, 2019 | 29.76 | 30.17 | 29.59 | 30.15 | 747,704 | +0.45(+1.53%) |
Mar 27, 2019 | 29.57 | 29.82 | 29.38 | 29.69 | 484,291 | +0.13(+0.42%) |
Mar 26, 2019 | 29.56 | 29.76 | 29.50 | 29.57 | 430,996 | +0.18(+0.61%) |
Mar 25, 2019 | 29.31 | 29.41 | 29.12 | 29.39 | 499,411 | +0.05(+0.19%) |
Mar 22, 2019 | 29.78 | 29.78 | 29.24 | 29.33 | 351,545 | -0.56(-1.86%) |
Mar 21, 2019 | 29.57 | 29.97 | 29.53 | 29.89 | 412,036 | +0.24(+0.79%) |
Mar 20, 2019 | 30.04 | 30.07 | 29.56 | 29.65 | 495,003 | -0.42(-1.38%) |
Mar 19, 2019 | 30.06 | 30.37 | 29.95 | 30.07 | 485,400 | +0.18(+0.60%) |
Mar 18, 2019 | 30.23 | 30.23 | 29.57 | 29.89 | 851,167 | +0.04(+0.13%) |
Mar 15, 2019 | 29.68 | 29.90 | 29.60 | 29.85 | 926,221 | +0.16(+0.55%) |
Mar 14, 2019 | 29.78 | 29.88 | 29.53 | 29.68 | 445,756 | -0.09(-0.29%) |
Mar 13, 2019 | 29.93 | 30.03 | 29.75 | 29.77 | 326,067 | -0.02(-0.05%) |
Mar 12, 2019 | 29.38 | 29.86 | 29.37 | 29.78 | 437,546 | +0.22(+0.74%) |
Mar 11, 2019 | 29.49 | 29.67 | 29.40 | 29.57 | 470,827 | +0.13(+0.45%) |
Mar 08, 2019 | 29.35 | 29.58 | 28.99 | 29.43 | 311,335 | -0.02(-0.08%) |
Mar 07, 2019 | 29.73 | 29.78 | 29.28 | 29.46 | 447,237 | -0.21(-0.71%) |
Mar 06, 2019 | 29.53 | 29.89 | 29.53 | 29.67 | 559,382 | +0.04(+0.13%) |
Mar 05, 2019 | 29.67 | 29.85 | 29.59 | 29.63 | 442,397 | -0.03(-0.11%) |
Mar 04, 2019 | 29.75 | 30.00 | 29.47 | 29.66 | 432,561 | -0.16(-0.55%) |