Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.66 | 30.96 | 30.50 | 30.82 | 3,775,122 | -0.06(-0.21%) |
May 30, 2019 | 31.27 | 31.30 | 30.85 | 30.88 | 4,816,707 | -0.32(-1.02%) |
May 29, 2019 | 30.98 | 31.24 | 30.63 | 31.20 | 5,579,006 | -0.03(-0.10%) |
May 28, 2019 | 31.59 | 31.68 | 31.17 | 31.24 | 4,409,760 | -0.32(-1.01%) |
May 24, 2019 | 31.62 | 31.72 | 31.30 | 31.56 | 2,476,118 | -0.03(-0.10%) |
May 23, 2019 | 31.91 | 31.97 | 31.14 | 31.59 | 12,487,336 | -0.48(-1.50%) |
May 22, 2019 | 32.13 | 32.20 | 32.00 | 32.07 | 3,028,980 | -0.13(-0.40%) |
May 21, 2019 | 31.94 | 32.26 | 31.88 | 32.20 | 3,185,583 | +0.32(+1.00%) |
May 20, 2019 | 31.97 | 32.04 | 31.75 | 31.88 | 2,965,910 | -0.10(-0.30%) |
May 17, 2019 | 32.16 | 32.16 | 31.91 | 31.97 | 3,728,862 | +0.00(+0.00%) |
May 16, 2019 | 31.97 | 32.16 | 31.88 | 31.97 | 3,868,328 | +0.03(+0.10%) |
May 15, 2019 | 31.40 | 31.94 | 31.36 | 31.94 | 3,707,860 | +0.42(+1.32%) |
May 14, 2019 | 31.49 | 31.91 | 31.40 | 31.52 | 3,684,621 | +0.22(+0.72%) |
May 13, 2019 | 31.49 | 31.68 | 31.24 | 31.30 | 4,308,582 | -0.38(-1.21%) |
May 10, 2019 | 30.92 | 31.72 | 30.88 | 31.68 | 5,638,975 | +1.09(+3.55%) |
May 09, 2019 | 31.01 | 31.01 | 30.40 | 30.60 | 4,539,556 | -0.37(-1.19%) |
May 08, 2019 | 30.96 | 31.18 | 30.78 | 30.96 | 3,175,665 | -0.03(-0.10%) |
May 07, 2019 | 30.71 | 31.00 | 30.56 | 31.00 | 3,196,480 | +0.09(+0.30%) |
May 06, 2019 | 30.71 | 31.03 | 30.59 | 30.90 | 2,459,474 | -0.13(-0.40%) |
May 03, 2019 | 30.84 | 31.03 | 30.74 | 31.03 | 2,190,910 | +0.38(+1.23%) |
May 02, 2019 | 31.09 | 31.12 | 30.53 | 30.65 | 6,162,353 | -0.53(-1.71%) |
May 01, 2019 | 31.21 | 31.34 | 30.96 | 31.18 | 4,086,661 | +0.03(+0.10%) |
Apr 30, 2019 | 31.50 | 31.61 | 31.09 | 31.15 | 2,428,572 | -0.19(-0.60%) |
Apr 29, 2019 | 31.31 | 31.43 | 31.15 | 31.34 | 2,509,726 | +0.13(+0.40%) |
Apr 26, 2019 | 31.18 | 31.28 | 31.03 | 31.21 | 2,890,901 | +0.00(+0.00%) |
Apr 25, 2019 | 31.25 | 31.37 | 31.18 | 31.21 | 3,534,477 | -0.09(-0.30%) |
Apr 24, 2019 | 31.59 | 31.65 | 31.25 | 31.31 | 3,834,955 | -0.31(-0.99%) |
Apr 23, 2019 | 31.65 | 31.80 | 31.43 | 31.62 | 5,247,814 | +0.06(+0.20%) |
Apr 22, 2019 | 31.31 | 31.65 | 31.25 | 31.56 | 2,703,373 | +0.41(+1.31%) |
Apr 18, 2019 | 31.31 | 31.31 | 30.90 | 31.15 | 6,447,684 | -0.13(-0.40%) |
Apr 17, 2019 | 31.59 | 31.65 | 31.21 | 31.28 | 2,955,627 | -0.25(-0.80%) |
Apr 16, 2019 | 31.84 | 31.87 | 31.43 | 31.53 | 4,681,854 | -0.25(-0.79%) |
Apr 15, 2019 | 31.87 | 32.00 | 31.65 | 31.78 | 2,947,969 | +0.00(+0.00%) |
Apr 12, 2019 | 31.87 | 32.07 | 31.78 | 31.78 | 3,801,962 | +0.22(+0.70%) |
Apr 11, 2019 | 31.43 | 31.62 | 31.28 | 31.56 | 3,195,457 | +0.16(+0.50%) |
Apr 10, 2019 | 31.56 | 31.65 | 31.34 | 31.40 | 3,045,029 | -0.13(-0.40%) |
Apr 09, 2019 | 31.72 | 31.75 | 31.37 | 31.53 | 4,615,351 | -0.22(-0.69%) |
Apr 08, 2019 | 31.87 | 32.03 | 31.72 | 31.75 | 4,978,298 | -0.06(-0.20%) |
Apr 05, 2019 | 31.69 | 31.95 | 31.65 | 31.81 | 3,710,450 | +0.13(+0.40%) |
Apr 04, 2019 | 31.81 | 31.90 | 31.58 | 31.69 | 2,988,092 | -0.09(-0.30%) |
Apr 03, 2019 | 31.97 | 32.03 | 31.65 | 31.78 | 3,601,895 | -0.06(-0.20%) |
Apr 02, 2019 | 31.84 | 31.97 | 31.72 | 31.84 | 3,379,836 | +0.03(+0.10%) |
Apr 01, 2019 | 31.62 | 31.97 | 31.59 | 31.81 | 4,770,742 | +0.38(+1.20%) |
Mar 29, 2019 | 31.50 | 31.56 | 31.34 | 31.43 | 4,245,223 | +0.13(+0.40%) |
Mar 28, 2019 | 31.12 | 31.37 | 31.00 | 31.31 | 4,370,503 | +0.16(+0.50%) |
Mar 27, 2019 | 31.40 | 31.45 | 31.03 | 31.15 | 3,963,997 | -0.25(-0.80%) |
Mar 26, 2019 | 31.47 | 31.84 | 31.21 | 31.40 | 4,108,014 | +0.19(+0.60%) |
Mar 25, 2019 | 31.50 | 31.50 | 30.96 | 31.21 | 7,366,349 | -0.31(-0.99%) |
Mar 22, 2019 | 31.69 | 31.81 | 31.37 | 31.53 | 3,553,081 | -0.44(-1.37%) |
Mar 21, 2019 | 31.65 | 32.12 | 31.65 | 31.97 | 4,861,818 | +0.31(+0.99%) |
Mar 20, 2019 | 31.65 | 32.03 | 31.47 | 31.65 | 6,388,128 | +0.09(+0.30%) |
Mar 19, 2019 | 31.50 | 31.87 | 31.43 | 31.56 | 5,568,255 | +0.19(+0.60%) |
Mar 18, 2019 | 31.06 | 31.47 | 30.90 | 31.37 | 3,927,705 | +0.38(+1.21%) |
Mar 15, 2019 | 31.00 | 31.06 | 30.72 | 31.00 | 4,209,742 | +0.00(+0.00%) |
Mar 14, 2019 | 31.00 | 31.12 | 30.90 | 31.00 | 2,337,784 | +0.00(+0.00%) |
Mar 13, 2019 | 31.12 | 31.25 | 30.93 | 31.00 | 3,350,890 | +0.00(+0.00%) |
Mar 12, 2019 | 31.06 | 31.25 | 30.90 | 31.00 | 3,924,896 | -0.03(-0.10%) |
Mar 11, 2019 | 30.74 | 31.25 | 30.68 | 31.03 | 6,374,429 | +0.44(+1.43%) |
Mar 08, 2019 | 30.43 | 30.68 | 30.18 | 30.59 | 5,124,440 | -0.19(-0.61%) |
Mar 07, 2019 | 30.37 | 30.81 | 30.21 | 30.78 | 6,479,571 | +0.53(+1.76%) |
Mar 06, 2019 | 30.53 | 30.53 | 30.21 | 30.24 | 4,737,047 | -0.38(-1.23%) |
Mar 05, 2019 | 30.68 | 30.71 | 30.34 | 30.62 | 5,072,276 | +0.00(+0.00%) |
Mar 04, 2019 | 30.68 | 30.78 | 30.31 | 30.62 | 5,151,294 | +0.06(+0.21%) |