Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.62 | 30.82 | 30.58 | 30.78 | 2,672,508 | -0.39(-1.26%) |
May 30, 2019 | 31.20 | 31.28 | 31.10 | 31.17 | 2,499,665 | -0.20(-0.65%) |
May 29, 2019 | 31.08 | 31.39 | 31.08 | 31.38 | 2,554,260 | +0.00(+0.00%) |
May 28, 2019 | 31.48 | 31.58 | 31.38 | 31.38 | 2,083,984 | -0.33(-1.05%) |
May 24, 2019 | 31.68 | 31.75 | 31.61 | 31.71 | 1,259,295 | +0.14(+0.45%) |
May 23, 2019 | 31.47 | 31.58 | 31.34 | 31.56 | 2,354,705 | +0.08(+0.26%) |
May 22, 2019 | 31.37 | 31.59 | 31.37 | 31.48 | 2,097,560 | +0.02(+0.05%) |
May 21, 2019 | 31.45 | 31.58 | 31.38 | 31.47 | 2,053,693 | +0.20(+0.63%) |
May 20, 2019 | 31.19 | 31.33 | 31.13 | 31.27 | 2,460,755 | -0.14(-0.46%) |
May 17, 2019 | 31.39 | 31.58 | 31.37 | 31.41 | 2,363,082 | -0.47(-1.47%) |
May 16, 2019 | 31.82 | 31.99 | 31.81 | 31.88 | 2,068,818 | +0.13(+0.40%) |
May 15, 2019 | 31.50 | 31.83 | 31.43 | 31.75 | 2,135,519 | +0.31(+0.97%) |
May 14, 2019 | 31.45 | 31.59 | 31.37 | 31.45 | 2,010,821 | +0.06(+0.19%) |
May 13, 2019 | 31.53 | 31.61 | 31.34 | 31.39 | 2,165,639 | -0.59(-1.84%) |
May 10, 2019 | 31.75 | 32.06 | 31.63 | 31.98 | 1,944,437 | +0.06(+0.19%) |
May 09, 2019 | 31.48 | 31.94 | 31.42 | 31.92 | 2,967,707 | -0.04(-0.14%) |
May 08, 2019 | 31.98 | 32.08 | 31.92 | 31.96 | 2,755,498 | -0.23(-0.72%) |
May 07, 2019 | 32.29 | 32.30 | 32.10 | 32.19 | 3,293,436 | -0.48(-1.46%) |
May 06, 2019 | 32.37 | 32.73 | 32.33 | 32.67 | 3,233,709 | -0.68(-2.04%) |
May 03, 2019 | 33.22 | 33.52 | 33.19 | 33.35 | 3,181,843 | +0.92(+2.83%) |
May 02, 2019 | 32.45 | 32.56 | 32.38 | 32.43 | 2,887,521 | +0.20(+0.63%) |
May 01, 2019 | 32.47 | 32.54 | 32.22 | 32.23 | 2,825,873 | -0.28(-0.85%) |
Apr 30, 2019 | 32.28 | 32.55 | 32.22 | 32.51 | 2,446,861 | +0.20(+0.62%) |
Apr 29, 2019 | 32.19 | 32.36 | 32.18 | 32.31 | 1,676,107 | +0.17(+0.53%) |
Apr 26, 2019 | 32.13 | 32.15 | 32.04 | 32.13 | 1,374,791 | +0.23(+0.72%) |
Apr 25, 2019 | 31.72 | 31.97 | 31.69 | 31.90 | 2,154,376 | -0.05(-0.16%) |
Apr 24, 2019 | 31.98 | 31.99 | 31.86 | 31.95 | 1,520,289 | -0.24(-0.74%) |
Apr 23, 2019 | 32.13 | 32.25 | 32.09 | 32.19 | 1,534,313 | -0.05(-0.16%) |
Apr 22, 2019 | 32.15 | 32.31 | 32.10 | 32.25 | 932,013 | -0.02(-0.07%) |
Apr 18, 2019 | 32.34 | 32.37 | 32.26 | 32.27 | 1,229,631 | -0.16(-0.48%) |
Apr 17, 2019 | 32.55 | 32.55 | 32.33 | 32.42 | 1,934,253 | +0.10(+0.30%) |
Apr 16, 2019 | 32.33 | 32.41 | 32.22 | 32.33 | 1,739,189 | +0.33(+1.03%) |
Apr 15, 2019 | 32.11 | 32.11 | 31.95 | 32.00 | 1,216,966 | -0.11(-0.35%) |
Apr 12, 2019 | 32.20 | 32.28 | 32.08 | 32.11 | 2,168,811 | +0.34(+1.06%) |
Apr 11, 2019 | 31.83 | 31.89 | 31.69 | 31.78 | 1,860,416 | +0.04(+0.12%) |
Apr 10, 2019 | 31.80 | 31.85 | 31.52 | 31.74 | 5,575,758 | -0.07(-0.21%) |
Apr 09, 2019 | 31.91 | 31.92 | 31.75 | 31.81 | 2,177,740 | +0.05(+0.16%) |
Apr 08, 2019 | 31.67 | 31.77 | 31.58 | 31.75 | 1,528,066 | +0.06(+0.19%) |
Apr 05, 2019 | 31.78 | 31.83 | 31.65 | 31.69 | 1,886,266 | +0.13(+0.43%) |
Apr 04, 2019 | 31.47 | 31.66 | 31.47 | 31.56 | 1,937,426 | -0.19(-0.59%) |
Apr 03, 2019 | 31.79 | 31.87 | 31.71 | 31.75 | 3,224,987 | +0.30(+0.95%) |
Apr 02, 2019 | 31.45 | 31.56 | 31.39 | 31.45 | 3,855,431 | +0.29(+0.93%) |
Apr 01, 2019 | 30.88 | 31.22 | 30.86 | 31.16 | 4,172,956 | +0.88(+2.91%) |
Mar 29, 2019 | 30.35 | 30.37 | 30.15 | 30.28 | 2,637,797 | +0.05(+0.17%) |
Mar 28, 2019 | 30.13 | 30.23 | 30.05 | 30.22 | 3,509,723 | -0.10(-0.34%) |
Mar 27, 2019 | 30.28 | 30.38 | 30.07 | 30.33 | 3,042,310 | +0.05(+0.17%) |
Mar 26, 2019 | 30.26 | 30.32 | 30.15 | 30.28 | 2,021,689 | +0.11(+0.37%) |
Mar 25, 2019 | 30.26 | 30.34 | 30.10 | 30.16 | 3,104,512 | +0.01(+0.02%) |
Mar 22, 2019 | 30.34 | 30.38 | 30.10 | 30.16 | 3,450,448 | -0.48(-1.58%) |
Mar 21, 2019 | 30.74 | 30.79 | 30.58 | 30.64 | 4,367,625 | -0.10(-0.34%) |
Mar 20, 2019 | 30.84 | 30.93 | 30.73 | 30.75 | 2,613,007 | -0.13(-0.41%) |
Mar 19, 2019 | 30.95 | 31.04 | 30.82 | 30.87 | 2,840,898 | -0.11(-0.36%) |
Mar 18, 2019 | 30.90 | 31.01 | 30.82 | 30.98 | 3,102,808 | +0.09(+0.29%) |
Mar 15, 2019 | 30.69 | 30.94 | 30.69 | 30.89 | 3,884,451 | +0.20(+0.66%) |
Mar 14, 2019 | 30.69 | 30.80 | 30.60 | 30.69 | 3,162,231 | +0.01(+0.05%) |
Mar 13, 2019 | 30.57 | 30.72 | 30.52 | 30.68 | 2,648,145 | +0.04(+0.12%) |
Mar 12, 2019 | 30.59 | 30.69 | 30.57 | 30.64 | 1,652,200 | +0.04(+0.15%) |
Mar 11, 2019 | 30.54 | 30.64 | 30.53 | 30.60 | 2,373,434 | +0.10(+0.34%) |
Mar 08, 2019 | 30.33 | 30.52 | 30.33 | 30.49 | 2,186,101 | +0.00(+0.00%) |
Mar 07, 2019 | 30.54 | 30.56 | 30.36 | 30.49 | 2,918,615 | -0.07(-0.24%) |
Mar 06, 2019 | 30.65 | 30.69 | 30.53 | 30.57 | 1,436,193 | -0.02(-0.07%) |
Mar 05, 2019 | 30.50 | 30.68 | 30.45 | 30.59 | 2,248,943 | +0.24(+0.79%) |
Mar 04, 2019 | 30.37 | 30.43 | 30.22 | 30.35 | 2,747,862 | +0.05(+0.17%) |