Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.26 | 30.91 | 29.91 | 30.80 | 3,755,302 | +0.43(+1.42%) |
May 30, 2019 | 30.76 | 31.05 | 30.32 | 30.36 | 2,172,581 | -0.36(-1.16%) |
May 29, 2019 | 30.88 | 31.14 | 30.55 | 30.72 | 2,629,075 | -0.48(-1.52%) |
May 28, 2019 | 31.79 | 32.03 | 31.08 | 31.19 | 3,631,739 | -0.64(-2.00%) |
May 24, 2019 | 32.39 | 32.39 | 31.81 | 31.83 | 1,341,415 | -0.49(-1.52%) |
May 23, 2019 | 31.99 | 32.41 | 31.85 | 32.32 | 2,537,055 | +0.21(+0.66%) |
May 22, 2019 | 32.43 | 32.43 | 32.03 | 32.11 | 2,256,057 | -0.47(-1.46%) |
May 21, 2019 | 33.01 | 33.09 | 32.42 | 32.59 | 2,379,231 | -0.28(-0.85%) |
May 20, 2019 | 33.19 | 33.30 | 32.81 | 32.87 | 2,381,425 | -0.32(-0.97%) |
May 17, 2019 | 32.88 | 33.41 | 32.87 | 33.19 | 1,533,955 | +0.17(+0.51%) |
May 16, 2019 | 33.17 | 33.45 | 32.96 | 33.02 | 1,872,833 | -0.04(-0.13%) |
May 15, 2019 | 32.79 | 33.15 | 32.56 | 33.06 | 1,120,795 | +0.26(+0.80%) |
May 14, 2019 | 32.84 | 32.95 | 32.47 | 32.80 | 1,307,711 | -0.04(-0.13%) |
May 13, 2019 | 32.75 | 33.21 | 32.68 | 32.84 | 2,569,453 | -0.02(-0.05%) |
May 10, 2019 | 32.92 | 33.07 | 32.36 | 32.86 | 1,499,173 | -0.19(-0.56%) |
May 09, 2019 | 32.55 | 33.07 | 32.46 | 33.04 | 1,312,243 | +0.31(+0.96%) |
May 08, 2019 | 32.48 | 32.96 | 32.26 | 32.73 | 1,614,517 | +0.31(+0.94%) |
May 07, 2019 | 32.33 | 32.49 | 31.91 | 32.42 | 1,579,262 | +0.02(+0.05%) |
May 06, 2019 | 32.39 | 32.59 | 32.14 | 32.41 | 1,887,153 | -0.05(-0.16%) |
May 03, 2019 | 32.16 | 32.51 | 31.93 | 32.46 | 1,337,524 | +0.31(+0.95%) |
May 02, 2019 | 32.17 | 32.25 | 31.88 | 32.15 | 1,727,158 | -0.35(-1.07%) |
May 01, 2019 | 32.86 | 32.89 | 32.32 | 32.50 | 1,913,446 | -0.31(-0.96%) |
Apr 30, 2019 | 32.53 | 32.84 | 32.35 | 32.81 | 1,808,315 | +0.30(+0.91%) |
Apr 29, 2019 | 32.76 | 32.85 | 32.43 | 32.52 | 1,856,462 | -0.25(-0.78%) |
Apr 26, 2019 | 32.43 | 32.79 | 32.31 | 32.77 | 1,848,764 | +0.39(+1.20%) |
Apr 25, 2019 | 32.97 | 32.97 | 32.33 | 32.38 | 2,681,005 | -0.70(-2.10%) |
Apr 24, 2019 | 33.11 | 33.49 | 32.87 | 33.08 | 1,980,350 | +0.08(+0.26%) |
Apr 23, 2019 | 33.31 | 33.50 | 32.89 | 32.99 | 1,919,029 | -0.36(-1.07%) |
Apr 22, 2019 | 33.43 | 33.57 | 33.21 | 33.35 | 1,670,652 | -0.06(-0.18%) |
Apr 18, 2019 | 33.26 | 33.59 | 33.16 | 33.41 | 1,854,659 | +0.22(+0.66%) |
Apr 17, 2019 | 33.58 | 33.67 | 33.15 | 33.19 | 1,819,117 | -0.25(-0.76%) |
Apr 16, 2019 | 33.79 | 33.91 | 33.40 | 33.44 | 1,836,789 | -0.35(-1.03%) |
Apr 15, 2019 | 33.54 | 34.11 | 33.54 | 33.79 | 2,489,903 | +0.03(+0.08%) |
Apr 12, 2019 | 33.54 | 33.89 | 33.48 | 33.76 | 2,674,459 | +0.13(+0.38%) |
Apr 11, 2019 | 33.30 | 33.82 | 33.24 | 33.64 | 2,841,760 | +0.45(+1.35%) |
Apr 10, 2019 | 33.24 | 33.56 | 33.00 | 33.19 | 3,461,981 | -0.01(-0.03%) |
Apr 09, 2019 | 32.33 | 33.47 | 32.33 | 33.20 | 6,154,118 | +0.81(+2.49%) |
Apr 08, 2019 | 32.10 | 32.61 | 32.04 | 32.39 | 3,001,193 | +0.23(+0.71%) |
Apr 05, 2019 | 31.54 | 32.19 | 31.54 | 32.16 | 2,241,091 | +0.68(+2.16%) |
Apr 04, 2019 | 31.41 | 31.57 | 31.33 | 31.48 | 1,397,189 | +0.17(+0.54%) |
Apr 03, 2019 | 31.62 | 31.67 | 31.25 | 31.31 | 2,028,523 | -0.31(-0.98%) |
Apr 02, 2019 | 31.87 | 32.01 | 31.51 | 31.62 | 1,377,412 | -0.19(-0.61%) |
Apr 01, 2019 | 31.98 | 32.02 | 31.54 | 31.82 | 2,610,235 | -0.24(-0.73%) |
Mar 29, 2019 | 32.22 | 32.32 | 31.75 | 32.05 | 2,297,954 | -0.14(-0.44%) |
Mar 28, 2019 | 31.96 | 32.38 | 31.88 | 32.20 | 1,420,602 | +0.29(+0.92%) |
Mar 27, 2019 | 32.25 | 32.41 | 31.73 | 31.90 | 2,216,569 | -0.48(-1.48%) |
Mar 26, 2019 | 32.27 | 32.65 | 32.13 | 32.38 | 2,130,607 | +0.20(+0.63%) |
Mar 25, 2019 | 32.11 | 32.23 | 31.83 | 32.18 | 2,450,064 | +0.03(+0.10%) |
Mar 22, 2019 | 31.72 | 32.25 | 31.70 | 32.15 | 3,326,841 | +0.32(+1.00%) |
Mar 21, 2019 | 30.70 | 31.88 | 30.42 | 31.83 | 3,223,187 | +1.29(+4.24%) |
Mar 20, 2019 | 30.59 | 30.86 | 30.50 | 30.53 | 2,435,039 | +0.02(+0.06%) |
Mar 19, 2019 | 30.70 | 30.88 | 30.39 | 30.51 | 1,888,597 | -0.22(-0.71%) |
Mar 18, 2019 | 30.31 | 30.83 | 30.30 | 30.73 | 2,445,647 | +0.46(+1.53%) |
Mar 15, 2019 | 29.96 | 30.40 | 29.92 | 30.27 | 4,246,523 | +0.31(+1.04%) |
Mar 14, 2019 | 29.73 | 30.09 | 29.66 | 29.96 | 2,307,687 | +0.31(+1.05%) |
Mar 13, 2019 | 29.51 | 29.90 | 29.45 | 29.65 | 2,235,237 | +0.18(+0.63%) |
Mar 12, 2019 | 30.20 | 30.21 | 29.45 | 29.46 | 2,839,834 | -0.71(-2.37%) |
Mar 11, 2019 | 30.20 | 30.34 | 29.88 | 30.18 | 2,547,941 | -0.10(-0.33%) |
Mar 08, 2019 | 30.25 | 30.30 | 29.93 | 30.28 | 2,086,562 | +0.08(+0.28%) |
Mar 07, 2019 | 30.40 | 30.51 | 30.04 | 30.20 | 2,036,167 | -0.18(-0.61%) |
Mar 06, 2019 | 30.35 | 30.46 | 30.14 | 30.38 | 2,230,820 | +0.03(+0.11%) |
Mar 05, 2019 | 30.26 | 30.43 | 30.04 | 30.35 | 2,594,732 | +0.08(+0.28%) |
Mar 04, 2019 | 30.58 | 30.68 | 29.74 | 30.26 | 3,391,826 | -0.29(-0.96%) |