Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.28 | 30.91 | 30.23 | 30.50 | 53,256,908 | +0.21(+0.70%) |
May 30, 2019 | 30.10 | 30.56 | 30.09 | 30.28 | 47,763,396 | +0.32(+1.08%) |
May 29, 2019 | 29.69 | 30.09 | 29.54 | 29.96 | 42,562,628 | +0.47(+1.59%) |
May 28, 2019 | 29.18 | 29.70 | 28.96 | 29.49 | 51,534,276 | +0.78(+2.70%) |
May 24, 2019 | 28.92 | 28.92 | 28.61 | 28.72 | 28,648,664 | +0.09(+0.31%) |
May 23, 2019 | 28.51 | 28.97 | 28.34 | 28.63 | 29,091,666 | -0.19(-0.66%) |
May 22, 2019 | 29.07 | 29.19 | 28.74 | 28.82 | 28,727,814 | +0.07(+0.25%) |
May 21, 2019 | 27.77 | 28.84 | 27.63 | 28.75 | 48,960,400 | +1.13(+4.08%) |
May 20, 2019 | 27.18 | 27.77 | 27.02 | 27.62 | 43,017,308 | +0.53(+1.97%) |
May 17, 2019 | 27.28 | 27.66 | 26.87 | 27.09 | 44,683,464 | -0.48(-1.75%) |
May 16, 2019 | 27.88 | 28.09 | 27.44 | 27.57 | 45,282,056 | -0.58(-2.06%) |
May 15, 2019 | 27.79 | 28.48 | 27.73 | 28.15 | 28,791,478 | -0.39(-1.36%) |
May 14, 2019 | 28.56 | 28.77 | 28.37 | 28.53 | 34,648,740 | +0.10(+0.33%) |
May 13, 2019 | 28.62 | 28.78 | 28.36 | 28.44 | 50,746,864 | -1.03(-3.50%) |
May 10, 2019 | 29.54 | 29.66 | 28.89 | 29.47 | 35,308,356 | -0.03(-0.10%) |
May 09, 2019 | 29.41 | 29.74 | 29.10 | 29.50 | 33,634,272 | -0.45(-1.52%) |
May 08, 2019 | 30.01 | 30.26 | 29.94 | 29.96 | 35,930,364 | +0.58(+1.97%) |
May 07, 2019 | 29.13 | 29.38 | 28.63 | 29.38 | 42,952,260 | -0.25(-0.84%) |
May 06, 2019 | 29.46 | 29.72 | 29.44 | 29.63 | 27,244,322 | -0.53(-1.77%) |
May 03, 2019 | 30.07 | 30.23 | 29.97 | 30.16 | 25,981,864 | +0.40(+1.33%) |
May 02, 2019 | 29.77 | 29.93 | 29.66 | 29.77 | 31,238,656 | -0.04(-0.12%) |
May 01, 2019 | 30.36 | 30.54 | 29.76 | 29.80 | 36,409,744 | -0.51(-1.67%) |
Apr 30, 2019 | 30.26 | 30.39 | 29.87 | 30.31 | 36,985,700 | +0.12(+0.39%) |
Apr 29, 2019 | 30.44 | 30.53 | 30.09 | 30.19 | 22,805,492 | -0.01(-0.05%) |
Apr 26, 2019 | 30.09 | 30.35 | 29.94 | 30.20 | 67,072,860 | +0.12(+0.41%) |
Apr 25, 2019 | 29.41 | 30.12 | 29.22 | 30.08 | 40,722,088 | +0.72(+2.47%) |
Apr 24, 2019 | 29.90 | 29.90 | 29.11 | 29.35 | 45,994,940 | -0.77(-2.55%) |
Apr 23, 2019 | 29.85 | 30.32 | 29.71 | 30.12 | 39,976,340 | +0.48(+1.61%) |
Apr 22, 2019 | 29.63 | 29.87 | 29.41 | 29.65 | 27,526,774 | +0.02(+0.07%) |
Apr 18, 2019 | 29.43 | 30.08 | 29.20 | 29.63 | 50,966,496 | +0.30(+1.02%) |
Apr 17, 2019 | 30.06 | 30.08 | 28.93 | 29.33 | 56,656,700 | -0.54(-1.81%) |
Apr 16, 2019 | 29.60 | 30.23 | 29.57 | 29.87 | 36,119,276 | +0.12(+0.42%) |
Apr 15, 2019 | 29.93 | 29.98 | 29.57 | 29.74 | 31,281,486 | +0.22(+0.74%) |
Apr 12, 2019 | 30.00 | 30.35 | 29.32 | 29.52 | 74,581,192 | -0.84(-2.77%) |
Apr 11, 2019 | 30.72 | 30.80 | 30.12 | 30.37 | 37,152,836 | -0.57(-1.85%) |
Apr 10, 2019 | 30.97 | 31.17 | 30.75 | 30.94 | 25,313,600 | +0.12(+0.40%) |
Apr 09, 2019 | 30.95 | 31.00 | 30.51 | 30.81 | 34,378,420 | -0.42(-1.34%) |
Apr 08, 2019 | 31.05 | 31.31 | 30.86 | 31.23 | 34,365,920 | +0.26(+0.85%) |
Apr 05, 2019 | 30.75 | 31.19 | 30.67 | 30.97 | 34,143,688 | +0.14(+0.45%) |
Apr 04, 2019 | 30.07 | 30.91 | 30.01 | 30.83 | 44,222,480 | +0.67(+2.23%) |
Apr 03, 2019 | 30.91 | 31.04 | 30.03 | 30.15 | 42,753,808 | -0.43(-1.41%) |
Apr 02, 2019 | 30.80 | 30.83 | 30.24 | 30.59 | 39,346,736 | -0.02(-0.07%) |
Apr 01, 2019 | 30.64 | 30.90 | 30.48 | 30.61 | 44,513,100 | +0.59(+1.98%) |
Mar 29, 2019 | 30.09 | 30.50 | 29.90 | 30.01 | 51,870,452 | +0.23(+0.76%) |
Mar 28, 2019 | 28.73 | 29.98 | 28.70 | 29.79 | 86,428,832 | +1.03(+3.56%) |
Mar 27, 2019 | 29.55 | 29.69 | 28.73 | 28.76 | 105,304,744 | -1.71(-5.62%) |
Mar 26, 2019 | 30.33 | 30.57 | 29.93 | 30.48 | 49,229,604 | +0.50(+1.66%) |
Mar 25, 2019 | 29.71 | 30.23 | 29.66 | 29.98 | 53,221,056 | +0.37(+1.26%) |
Mar 22, 2019 | 30.30 | 30.55 | 29.55 | 29.60 | 106,479,672 | -1.88(-5.98%) |
Mar 21, 2019 | 32.03 | 32.09 | 30.81 | 31.49 | 89,874,160 | -0.74(-2.30%) |
Mar 20, 2019 | 32.33 | 32.83 | 32.02 | 32.23 | 44,723,744 | -0.25(-0.77%) |
Mar 19, 2019 | 32.61 | 32.94 | 32.39 | 32.47 | 33,291,904 | -0.04(-0.11%) |
Mar 18, 2019 | 32.03 | 32.61 | 32.00 | 32.51 | 33,039,226 | +0.52(+1.62%) |
Mar 15, 2019 | 31.82 | 32.17 | 31.79 | 31.99 | 36,335,768 | +0.35(+1.11%) |
Mar 14, 2019 | 31.89 | 31.92 | 31.33 | 31.64 | 34,129,116 | -0.40(-1.23%) |
Mar 13, 2019 | 31.57 | 32.25 | 31.45 | 32.03 | 39,129,244 | +0.34(+1.09%) |
Mar 12, 2019 | 31.61 | 31.87 | 31.54 | 31.69 | 27,811,266 | +0.15(+0.49%) |
Mar 11, 2019 | 30.95 | 31.58 | 30.95 | 31.54 | 44,481,576 | +1.03(+3.36%) |
Mar 08, 2019 | 30.14 | 30.56 | 30.04 | 30.51 | 48,297,648 | +0.36(+1.19%) |
Mar 07, 2019 | 30.50 | 30.53 | 29.83 | 30.15 | 47,742,804 | -0.23(-0.77%) |
Mar 06, 2019 | 31.26 | 31.34 | 30.27 | 30.39 | 47,052,056 | -0.87(-2.79%) |
Mar 05, 2019 | 31.01 | 31.44 | 30.86 | 31.26 | 20,714,276 | +0.23(+0.76%) |
Mar 04, 2019 | 31.02 | 31.08 | 30.64 | 31.02 | 25,630,576 | +0.01(+0.05%) |