Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.44 | 30.54 | 30.38 | 30.40 | 45,100 | -0.33(-1.06%) |
May 30, 2019 | 30.78 | 30.83 | 30.69 | 30.73 | 13,941 | +0.11(+0.37%) |
May 29, 2019 | 30.79 | 30.79 | 30.49 | 30.62 | 79,015 | -0.28(-0.91%) |
May 28, 2019 | 31.32 | 31.32 | 30.86 | 30.90 | 43,537 | -0.32(-1.02%) |
May 24, 2019 | 31.28 | 31.28 | 31.15 | 31.22 | 113,400 | +0.04(+0.13%) |
May 23, 2019 | 31.32 | 31.32 | 31.02 | 31.18 | 31,445 | -0.31(-0.99%) |
May 22, 2019 | 31.44 | 31.51 | 31.43 | 31.49 | 20,486 | -0.06(-0.19%) |
May 21, 2019 | 31.53 | 31.63 | 31.44 | 31.55 | 22,555 | +0.24(+0.78%) |
May 20, 2019 | 31.37 | 31.37 | 31.28 | 31.31 | 14,159 | -0.17(-0.53%) |
May 17, 2019 | 31.41 | 31.65 | 31.41 | 31.47 | 12,100 | -0.07(-0.22%) |
May 16, 2019 | 31.46 | 31.74 | 31.46 | 31.54 | 10,570 | +0.24(+0.77%) |
May 15, 2019 | 31.11 | 31.36 | 31.03 | 31.30 | 19,004 | +0.14(+0.44%) |
May 14, 2019 | 31.07 | 31.31 | 31.06 | 31.16 | 441,667 | +0.23(+0.76%) |
May 13, 2019 | 31.13 | 31.13 | 30.82 | 30.93 | 6,741 | -0.59(-1.86%) |
May 10, 2019 | 31.32 | 31.59 | 31.04 | 31.51 | 28,700 | +0.12(+0.37%) |
May 09, 2019 | 31.33 | 31.46 | 31.06 | 31.40 | 35,776 | -0.07(-0.24%) |
May 08, 2019 | 31.39 | 31.64 | 31.39 | 31.47 | 11,866 | +0.00(+0.00%) |
May 07, 2019 | 31.84 | 31.84 | 31.34 | 31.47 | 25,932 | -0.54(-1.68%) |
May 06, 2019 | 31.78 | 32.01 | 31.78 | 32.01 | 15,179 | -0.10(-0.32%) |
May 03, 2019 | 32.02 | 32.13 | 32.02 | 32.11 | 6,900 | +0.22(+0.70%) |
May 02, 2019 | 31.99 | 31.99 | 31.73 | 31.89 | 35,512 | +0.01(+0.05%) |
May 01, 2019 | 32.20 | 32.20 | 31.84 | 31.88 | 224,770 | -0.34(-1.04%) |
Apr 30, 2019 | 31.99 | 32.21 | 31.98 | 32.21 | 883,354 | +0.16(+0.50%) |
Apr 29, 2019 | 32.03 | 32.13 | 32.03 | 32.05 | 14,133 | -0.04(-0.13%) |
Apr 26, 2019 | 31.94 | 32.09 | 31.94 | 32.09 | 5,800 | +0.03(+0.10%) |
Apr 25, 2019 | 32.17 | 32.17 | 31.95 | 32.06 | 13,890 | -0.18(-0.56%) |
Apr 24, 2019 | 32.30 | 32.31 | 32.24 | 32.24 | 38,273 | +0.03(+0.09%) |
Apr 23, 2019 | 32.11 | 32.22 | 32.01 | 32.21 | 16,923 | +0.26(+0.83%) |
Apr 22, 2019 | 32.07 | 32.07 | 31.90 | 31.95 | 9,931 | -0.11(-0.35%) |
Apr 18, 2019 | 32.17 | 32.17 | 31.98 | 32.06 | 14,200 | +0.01(+0.04%) |
Apr 17, 2019 | 32.23 | 32.23 | 32.04 | 32.05 | 13,310 | -0.08(-0.26%) |
Apr 16, 2019 | 32.35 | 32.35 | 32.11 | 32.13 | 56,874 | -0.02(-0.07%) |
Apr 15, 2019 | 32.25 | 32.25 | 32.10 | 32.15 | 7,388 | +0.05(+0.15%) |
Apr 12, 2019 | 32.20 | 32.20 | 32.03 | 32.10 | 143,000 | +0.14(+0.43%) |
Apr 11, 2019 | 32.05 | 32.05 | 31.88 | 31.97 | 198,315 | +0.05(+0.17%) |
Apr 10, 2019 | 31.89 | 32.01 | 31.84 | 31.91 | 322,787 | +0.15(+0.49%) |
Apr 09, 2019 | 31.84 | 31.86 | 31.76 | 31.76 | 26,953 | -0.23(-0.72%) |
Apr 08, 2019 | 31.82 | 31.99 | 31.82 | 31.99 | 15,039 | +0.05(+0.16%) |
Apr 05, 2019 | 31.91 | 31.94 | 31.87 | 31.94 | 6,000 | +0.15(+0.47%) |
Apr 04, 2019 | 31.84 | 31.84 | 31.69 | 31.79 | 7,163 | +0.05(+0.17%) |
Apr 03, 2019 | 31.86 | 31.86 | 31.64 | 31.73 | 8,865 | +0.09(+0.27%) |
Apr 02, 2019 | 31.63 | 31.66 | 31.58 | 31.64 | 3,686,868 | -0.05(-0.17%) |
Apr 01, 2019 | 31.60 | 31.70 | 31.56 | 31.70 | 20,572 | +0.29(+0.93%) |
Mar 29, 2019 | 31.29 | 31.41 | 31.27 | 31.41 | 29,500 | +0.20(+0.62%) |
Mar 28, 2019 | 31.22 | 31.28 | 31.07 | 31.21 | 54,306 | +0.17(+0.56%) |
Mar 27, 2019 | 31.20 | 31.21 | 30.95 | 31.04 | 39,792 | -0.11(-0.37%) |
Mar 26, 2019 | 31.15 | 31.22 | 30.99 | 31.15 | 158,760 | +0.26(+0.83%) |
Mar 25, 2019 | 30.92 | 31.21 | 30.80 | 30.90 | 85,106 | -0.01(-0.02%) |
Mar 22, 2019 | 31.23 | 31.23 | 30.91 | 30.91 | 26,600 | -0.46(-1.47%) |
Mar 21, 2019 | 30.96 | 31.42 | 30.92 | 31.37 | 300,981 | +0.36(+1.17%) |
Mar 20, 2019 | 31.07 | 31.07 | 30.91 | 31.01 | 448,594 | -0.11(-0.36%) |
Mar 19, 2019 | 31.30 | 31.38 | 31.08 | 31.12 | 709,561 | -0.09(-0.28%) |
Mar 18, 2019 | 31.25 | 31.25 | 31.15 | 31.21 | 34,299 | +0.09(+0.30%) |
Mar 15, 2019 | 31.08 | 31.16 | 31.07 | 31.12 | 2,200 | +0.14(+0.46%) |
Mar 14, 2019 | 30.95 | 30.99 | 30.94 | 30.97 | 29,077 | -0.03(-0.11%) |
Mar 13, 2019 | 31.09 | 31.09 | 30.98 | 31.00 | 4,020 | +0.19(+0.61%) |
Mar 12, 2019 | 30.84 | 30.91 | 30.82 | 30.82 | 948,895 | +0.06(+0.21%) |
Mar 11, 2019 | 30.67 | 30.75 | 30.67 | 30.75 | 599,987 | +0.39(+1.28%) |
Mar 08, 2019 | 30.31 | 30.36 | 30.20 | 30.36 | 14,863,200 | -0.06(-0.21%) |
Mar 07, 2019 | 30.41 | 30.52 | 30.37 | 30.43 | 8,090 | -0.20(-0.66%) |
Mar 06, 2019 | 30.68 | 30.71 | 30.63 | 30.63 | 1,351 | -0.19(-0.61%) |
Mar 05, 2019 | 30.86 | 30.86 | 30.81 | 30.82 | 10,664 | +0.02(+0.07%) |
Mar 04, 2019 | 30.95 | 30.95 | 30.64 | 30.80 | 935 | -0.22(-0.72%) |