Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.06 | 30.36 | 29.90 | 30.22 | 3,850,689 | -0.06(-0.21%) |
May 30, 2019 | 30.65 | 30.69 | 30.25 | 30.28 | 4,913,123 | -0.31(-1.02%) |
May 29, 2019 | 30.37 | 30.62 | 30.03 | 30.59 | 5,690,681 | -0.03(-0.10%) |
May 28, 2019 | 30.97 | 31.06 | 30.56 | 30.62 | 4,498,030 | -0.31(-1.01%) |
May 24, 2019 | 31.00 | 31.09 | 30.69 | 30.94 | 2,525,682 | -0.03(-0.10%) |
May 23, 2019 | 31.28 | 31.34 | 30.53 | 30.97 | 12,737,295 | -0.47(-1.50%) |
May 22, 2019 | 31.50 | 31.56 | 31.38 | 31.44 | 3,089,611 | -0.13(-0.40%) |
May 21, 2019 | 31.31 | 31.63 | 31.25 | 31.56 | 3,249,349 | +0.31(+1.00%) |
May 20, 2019 | 31.34 | 31.41 | 31.13 | 31.25 | 3,025,278 | -0.09(-0.30%) |
May 17, 2019 | 31.53 | 31.53 | 31.28 | 31.34 | 3,803,503 | +0.00(+0.00%) |
May 16, 2019 | 31.34 | 31.53 | 31.25 | 31.34 | 3,945,760 | +0.03(+0.10%) |
May 15, 2019 | 30.78 | 31.31 | 30.75 | 31.31 | 3,782,080 | +0.41(+1.32%) |
May 14, 2019 | 30.87 | 31.28 | 30.78 | 30.91 | 3,758,376 | +0.22(+0.71%) |
May 13, 2019 | 30.87 | 31.06 | 30.62 | 30.69 | 4,394,827 | -0.38(-1.21%) |
May 10, 2019 | 30.31 | 31.09 | 30.28 | 31.06 | 5,751,850 | +1.07(+3.55%) |
May 09, 2019 | 30.40 | 30.40 | 29.81 | 30.00 | 4,630,424 | -0.36(-1.19%) |
May 08, 2019 | 30.36 | 30.57 | 30.17 | 30.36 | 3,239,232 | -0.03(-0.10%) |
May 07, 2019 | 30.11 | 30.39 | 29.96 | 30.39 | 3,260,464 | +0.09(+0.30%) |
May 06, 2019 | 30.11 | 30.42 | 29.99 | 30.30 | 2,508,705 | -0.12(-0.40%) |
May 03, 2019 | 30.23 | 30.42 | 30.14 | 30.42 | 2,234,765 | +0.37(+1.23%) |
May 02, 2019 | 30.48 | 30.51 | 29.93 | 30.05 | 6,285,704 | -0.52(-1.71%) |
May 01, 2019 | 30.60 | 30.73 | 30.36 | 30.57 | 4,168,464 | +0.03(+0.10%) |
Apr 30, 2019 | 30.88 | 30.99 | 30.48 | 30.54 | 2,477,185 | -0.18(-0.60%) |
Apr 29, 2019 | 30.69 | 30.82 | 30.54 | 30.73 | 2,559,964 | +0.12(+0.40%) |
Apr 26, 2019 | 30.57 | 30.66 | 30.42 | 30.60 | 2,948,768 | +0.00(+0.00%) |
Apr 25, 2019 | 30.63 | 30.76 | 30.57 | 30.60 | 3,605,227 | -0.09(-0.30%) |
Apr 24, 2019 | 30.97 | 31.03 | 30.63 | 30.69 | 3,911,720 | -0.31(-0.99%) |
Apr 23, 2019 | 31.03 | 31.17 | 30.82 | 31.00 | 5,352,859 | +0.06(+0.20%) |
Apr 22, 2019 | 30.69 | 31.03 | 30.64 | 30.94 | 2,757,486 | +0.40(+1.31%) |
Apr 18, 2019 | 30.69 | 30.69 | 30.30 | 30.54 | 6,576,747 | -0.12(-0.40%) |
Apr 17, 2019 | 30.97 | 31.03 | 30.60 | 30.66 | 3,014,790 | -0.25(-0.80%) |
Apr 16, 2019 | 31.22 | 31.25 | 30.82 | 30.91 | 4,775,570 | -0.25(-0.79%) |
Apr 15, 2019 | 31.25 | 31.37 | 31.03 | 31.16 | 3,006,979 | +0.00(+0.00%) |
Apr 12, 2019 | 31.25 | 31.44 | 31.16 | 31.16 | 3,878,066 | +0.22(+0.70%) |
Apr 11, 2019 | 30.82 | 31.00 | 30.66 | 30.94 | 3,259,420 | +0.15(+0.50%) |
Apr 10, 2019 | 30.94 | 31.03 | 30.73 | 30.79 | 3,105,981 | -0.12(-0.40%) |
Apr 09, 2019 | 31.09 | 31.12 | 30.76 | 30.91 | 4,707,736 | -0.22(-0.69%) |
Apr 08, 2019 | 31.25 | 31.40 | 31.09 | 31.12 | 5,077,949 | -0.06(-0.20%) |
Apr 05, 2019 | 31.06 | 31.33 | 31.03 | 31.19 | 3,784,722 | +0.12(+0.40%) |
Apr 04, 2019 | 31.19 | 31.28 | 30.96 | 31.06 | 3,047,905 | -0.09(-0.30%) |
Apr 03, 2019 | 31.34 | 31.40 | 31.03 | 31.16 | 3,673,995 | -0.06(-0.20%) |
Apr 02, 2019 | 31.22 | 31.34 | 31.09 | 31.22 | 3,447,490 | +0.03(+0.10%) |
Apr 01, 2019 | 31.00 | 31.34 | 30.97 | 31.19 | 4,866,238 | +0.37(+1.20%) |
Mar 29, 2019 | 30.88 | 30.94 | 30.73 | 30.82 | 4,330,200 | +0.12(+0.40%) |
Mar 28, 2019 | 30.51 | 30.76 | 30.39 | 30.69 | 4,457,988 | +0.15(+0.50%) |
Mar 27, 2019 | 30.79 | 30.84 | 30.42 | 30.54 | 4,043,345 | -0.25(-0.80%) |
Mar 26, 2019 | 30.85 | 31.22 | 30.60 | 30.79 | 4,190,244 | +0.18(+0.60%) |
Mar 25, 2019 | 30.88 | 30.88 | 30.36 | 30.60 | 7,513,801 | -0.31(-0.99%) |
Mar 22, 2019 | 31.06 | 31.19 | 30.76 | 30.91 | 3,624,203 | -0.43(-1.37%) |
Mar 21, 2019 | 31.03 | 31.49 | 31.03 | 31.34 | 4,959,137 | +0.31(+0.99%) |
Mar 20, 2019 | 31.03 | 31.40 | 30.85 | 31.03 | 6,516,000 | +0.09(+0.30%) |
Mar 19, 2019 | 30.88 | 31.25 | 30.82 | 30.94 | 5,679,715 | +0.18(+0.60%) |
Mar 18, 2019 | 30.45 | 30.85 | 30.30 | 30.76 | 4,006,326 | +0.37(+1.21%) |
Mar 15, 2019 | 30.39 | 30.45 | 30.12 | 30.39 | 4,294,008 | +0.00(+0.00%) |
Mar 14, 2019 | 30.39 | 30.51 | 30.30 | 30.39 | 2,384,579 | +0.00(+0.00%) |
Mar 13, 2019 | 30.51 | 30.63 | 30.33 | 30.39 | 3,417,964 | +0.00(+0.00%) |
Mar 12, 2019 | 30.45 | 30.63 | 30.30 | 30.39 | 4,003,461 | -0.03(-0.10%) |
Mar 11, 2019 | 30.14 | 30.63 | 30.08 | 30.42 | 6,502,026 | +0.43(+1.43%) |
Mar 08, 2019 | 29.83 | 30.08 | 29.59 | 29.99 | 5,227,016 | -0.18(-0.61%) |
Mar 07, 2019 | 29.77 | 30.20 | 29.62 | 30.17 | 6,609,272 | +0.52(+1.76%) |
Mar 06, 2019 | 29.93 | 29.93 | 29.62 | 29.65 | 4,831,868 | -0.37(-1.23%) |
Mar 05, 2019 | 30.08 | 30.11 | 29.74 | 30.02 | 5,173,808 | +0.00(+0.00%) |
Mar 04, 2019 | 30.08 | 30.17 | 29.71 | 30.02 | 5,254,408 | +0.06(+0.21%) |