Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.43 | 31.61 | 31.42 | 31.61 | 185,947 | +0.30(+0.94%) |
May 30, 2019 | 31.15 | 31.32 | 31.15 | 31.32 | 18,776 | +0.14(+0.44%) |
May 29, 2019 | 31.28 | 31.31 | 31.18 | 31.18 | 8,659 | +0.05(+0.15%) |
May 28, 2019 | 31.10 | 31.14 | 31.06 | 31.13 | 31,696 | +0.19(+0.62%) |
May 24, 2019 | 30.95 | 30.96 | 30.93 | 30.94 | 3,316 | +0.00(+0.00%) |
May 23, 2019 | 30.97 | 31.02 | 30.94 | 30.94 | 6,069 | +0.24(+0.79%) |
May 22, 2019 | 30.71 | 30.73 | 30.69 | 30.69 | 4,644 | +0.12(+0.39%) |
May 21, 2019 | 30.61 | 30.61 | 30.57 | 30.57 | 6,585 | -0.09(-0.28%) |
May 20, 2019 | 30.72 | 30.72 | 30.64 | 30.66 | 5,842 | -0.06(-0.20%) |
May 17, 2019 | 30.72 | 30.72 | 30.69 | 30.72 | 7,717 | +0.07(+0.22%) |
May 16, 2019 | 30.69 | 30.69 | 30.62 | 30.66 | 11,280 | -0.02(-0.06%) |
May 15, 2019 | 30.77 | 30.77 | 30.68 | 30.68 | 6,060 | +0.07(+0.23%) |
May 14, 2019 | 30.62 | 30.62 | 30.56 | 30.61 | 3,787 | -0.05(-0.17%) |
May 13, 2019 | 30.61 | 30.69 | 30.61 | 30.66 | 3,412 | +0.14(+0.46%) |
May 10, 2019 | 30.50 | 30.53 | 30.47 | 30.52 | 4,287 | +0.04(+0.12%) |
May 09, 2019 | 30.55 | 30.55 | 30.45 | 30.48 | 8,939 | +0.06(+0.19%) |
May 08, 2019 | 30.55 | 30.55 | 30.41 | 30.42 | 5,551 | -0.05(-0.17%) |
May 07, 2019 | 30.45 | 30.52 | 30.45 | 30.48 | 7,866 | +0.14(+0.45%) |
May 06, 2019 | 30.37 | 30.40 | 30.34 | 30.34 | 6,866 | +0.08(+0.26%) |
May 03, 2019 | 30.27 | 30.29 | 30.24 | 30.26 | 5,466 | +0.06(+0.20%) |
May 02, 2019 | 30.28 | 30.28 | 30.17 | 30.20 | 86,414 | -0.10(-0.34%) |
May 01, 2019 | 30.29 | 30.39 | 30.29 | 30.30 | 8,519 | +0.07(+0.22%) |
Apr 30, 2019 | 30.22 | 30.27 | 30.22 | 30.24 | 2,010,271 | +0.08(+0.28%) |
Apr 29, 2019 | 30.20 | 30.22 | 30.14 | 30.15 | 34,305 | -0.14(-0.46%) |
Apr 26, 2019 | 30.29 | 30.32 | 30.27 | 30.29 | 22,723 | +0.11(+0.37%) |
Apr 25, 2019 | 30.21 | 30.23 | 30.18 | 30.18 | 6,720 | -0.07(-0.24%) |
Apr 24, 2019 | 30.16 | 30.25 | 30.16 | 30.25 | 5,505 | +0.16(+0.52%) |
Apr 23, 2019 | 30.07 | 30.11 | 30.05 | 30.10 | 12,331 | +0.04(+0.12%) |
Apr 22, 2019 | 30.08 | 30.08 | 30.04 | 30.06 | 13,419 | -0.04(-0.12%) |
Apr 18, 2019 | 30.10 | 30.14 | 30.09 | 30.10 | 4,724 | +0.07(+0.24%) |
Apr 17, 2019 | 30.05 | 30.05 | 30.02 | 30.02 | 3,452 | +0.02(+0.07%) |
Apr 16, 2019 | 30.06 | 30.06 | 30.00 | 30.00 | 13,318 | -0.14(-0.46%) |
Apr 15, 2019 | 30.09 | 30.14 | 30.09 | 30.14 | 10,502 | +0.04(+0.12%) |
Apr 12, 2019 | 30.14 | 30.15 | 30.11 | 30.11 | 13,852 | -0.14(-0.46%) |
Apr 11, 2019 | 30.31 | 30.31 | 30.22 | 30.25 | 9,892 | -0.12(-0.40%) |
Apr 10, 2019 | 30.32 | 30.38 | 30.32 | 30.37 | 3,809 | +0.08(+0.28%) |
Apr 09, 2019 | 30.33 | 30.33 | 30.28 | 30.28 | 9,218 | +0.07(+0.22%) |
Apr 08, 2019 | 30.27 | 30.27 | 30.20 | 30.22 | 20,482 | -0.06(-0.18%) |
Apr 05, 2019 | 30.26 | 30.30 | 30.26 | 30.27 | 15,141 | +0.04(+0.12%) |
Apr 04, 2019 | 30.19 | 30.27 | 30.19 | 30.24 | 140,324 | +0.03(+0.11%) |
Apr 03, 2019 | 30.23 | 30.24 | 30.19 | 30.20 | 3,476 | -0.16(-0.54%) |
Apr 02, 2019 | 30.33 | 30.38 | 30.30 | 30.37 | 139,842 | +0.07(+0.22%) |
Apr 01, 2019 | 30.50 | 30.50 | 30.28 | 30.30 | 88,603 | -0.29(-0.94%) |
Mar 29, 2019 | 30.50 | 30.59 | 30.50 | 30.59 | 6,550 | -0.01(-0.03%) |
Mar 28, 2019 | 30.60 | 30.65 | 30.60 | 30.60 | 4,220 | +0.00(+0.00%) |
Mar 27, 2019 | 30.49 | 30.60 | 30.49 | 30.60 | 12,686 | +0.20(+0.64%) |
Mar 26, 2019 | 30.38 | 30.45 | 30.38 | 30.41 | 11,796 | -0.06(-0.18%) |
Mar 25, 2019 | 30.37 | 30.53 | 30.35 | 30.46 | 47,112 | +0.14(+0.46%) |
Mar 22, 2019 | 30.27 | 30.43 | 30.27 | 30.32 | 9,235 | +0.22(+0.74%) |
Mar 21, 2019 | 30.08 | 30.13 | 30.04 | 30.10 | 11,816 | +0.06(+0.20%) |
Mar 20, 2019 | 29.87 | 30.05 | 29.87 | 30.04 | 100,908 | +0.17(+0.58%) |
Mar 19, 2019 | 29.80 | 29.86 | 29.80 | 29.86 | 2,564 | -0.04(-0.12%) |
Mar 18, 2019 | 29.86 | 29.90 | 29.86 | 29.90 | 4,466 | +0.02(+0.08%) |
Mar 15, 2019 | 29.88 | 29.90 | 29.84 | 29.88 | 5,594 | +0.07(+0.23%) |
Mar 14, 2019 | 29.82 | 29.82 | 29.76 | 29.81 | 5,470 | -0.09(-0.31%) |
Mar 13, 2019 | 29.86 | 29.90 | 29.86 | 29.90 | 4,813 | +0.00(+0.00%) |
Mar 12, 2019 | 29.83 | 29.91 | 29.81 | 29.90 | 52,096 | +0.13(+0.44%) |
Mar 11, 2019 | 29.85 | 29.85 | 29.77 | 29.77 | 17,323 | -0.09(-0.31%) |
Mar 08, 2019 | 29.77 | 29.87 | 29.76 | 29.87 | 7,100 | +0.11(+0.38%) |
Mar 07, 2019 | 29.77 | 29.79 | 29.74 | 29.75 | 8,359 | +0.14(+0.46%) |
Mar 06, 2019 | 29.59 | 29.68 | 29.56 | 29.62 | 13,113 | +0.05(+0.17%) |
Mar 05, 2019 | 29.47 | 29.57 | 29.47 | 29.57 | 7,156 | +0.02(+0.06%) |
Mar 04, 2019 | 29.46 | 29.56 | 29.46 | 29.55 | 7,506 | +0.13(+0.44%) |