Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.06 | 30.36 | 29.91 | 30.22 | 3,850,132 | -0.06(-0.21%) |
May 30, 2019 | 30.66 | 30.69 | 30.25 | 30.28 | 4,912,412 | -0.31(-1.02%) |
May 29, 2019 | 30.38 | 30.63 | 30.03 | 30.60 | 5,689,858 | -0.03(-0.10%) |
May 28, 2019 | 30.97 | 31.07 | 30.56 | 30.63 | 4,497,379 | -0.31(-1.01%) |
May 24, 2019 | 31.00 | 31.10 | 30.69 | 30.94 | 2,525,317 | -0.03(-0.10%) |
May 23, 2019 | 31.29 | 31.35 | 30.53 | 30.97 | 12,735,452 | -0.47(-1.50%) |
May 22, 2019 | 31.51 | 31.57 | 31.38 | 31.44 | 3,089,164 | -0.13(-0.40%) |
May 21, 2019 | 31.32 | 31.63 | 31.25 | 31.57 | 3,248,879 | +0.31(+1.00%) |
May 20, 2019 | 31.35 | 31.41 | 31.13 | 31.25 | 3,024,841 | -0.09(-0.30%) |
May 17, 2019 | 31.54 | 31.54 | 31.29 | 31.35 | 3,802,953 | +0.00(+0.00%) |
May 16, 2019 | 31.35 | 31.54 | 31.25 | 31.35 | 3,945,189 | +0.03(+0.10%) |
May 15, 2019 | 30.78 | 31.32 | 30.75 | 31.32 | 3,781,533 | +0.41(+1.32%) |
May 14, 2019 | 30.88 | 31.29 | 30.78 | 30.91 | 3,757,832 | +0.22(+0.72%) |
May 13, 2019 | 30.88 | 31.07 | 30.63 | 30.69 | 4,394,192 | -0.38(-1.21%) |
May 10, 2019 | 30.31 | 31.10 | 30.28 | 31.07 | 5,751,018 | +1.07(+3.55%) |
May 09, 2019 | 30.41 | 30.41 | 29.81 | 30.00 | 4,629,754 | -0.36(-1.19%) |
May 08, 2019 | 30.36 | 30.58 | 30.18 | 30.36 | 3,238,764 | -0.03(-0.10%) |
May 07, 2019 | 30.12 | 30.39 | 29.96 | 30.39 | 3,259,992 | +0.09(+0.30%) |
May 06, 2019 | 30.12 | 30.42 | 29.99 | 30.30 | 2,508,342 | -0.12(-0.40%) |
May 03, 2019 | 30.24 | 30.42 | 30.15 | 30.42 | 2,234,442 | +0.37(+1.23%) |
May 02, 2019 | 30.48 | 30.51 | 29.93 | 30.05 | 6,284,795 | -0.52(-1.71%) |
May 01, 2019 | 30.61 | 30.73 | 30.36 | 30.58 | 4,167,861 | +0.03(+0.10%) |
Apr 30, 2019 | 30.88 | 30.99 | 30.48 | 30.55 | 2,476,827 | -0.18(-0.60%) |
Apr 29, 2019 | 30.70 | 30.82 | 30.55 | 30.73 | 2,559,593 | +0.12(+0.40%) |
Apr 26, 2019 | 30.58 | 30.67 | 30.42 | 30.61 | 2,948,341 | +0.00(+0.00%) |
Apr 25, 2019 | 30.64 | 30.76 | 30.58 | 30.61 | 3,604,705 | -0.09(-0.30%) |
Apr 24, 2019 | 30.98 | 31.04 | 30.64 | 30.70 | 3,911,154 | -0.31(-0.99%) |
Apr 23, 2019 | 31.04 | 31.18 | 30.82 | 31.01 | 5,352,085 | +0.06(+0.20%) |
Apr 22, 2019 | 30.70 | 31.04 | 30.64 | 30.94 | 2,757,087 | +0.40(+1.31%) |
Apr 18, 2019 | 30.70 | 30.70 | 30.30 | 30.55 | 6,575,796 | -0.12(-0.40%) |
Apr 17, 2019 | 30.98 | 31.04 | 30.61 | 30.67 | 3,014,354 | -0.25(-0.80%) |
Apr 16, 2019 | 31.22 | 31.25 | 30.82 | 30.91 | 4,774,879 | -0.25(-0.79%) |
Apr 15, 2019 | 31.25 | 31.38 | 31.04 | 31.16 | 3,006,544 | +0.00(+0.00%) |
Apr 12, 2019 | 31.25 | 31.45 | 31.16 | 31.16 | 3,877,504 | +0.22(+0.70%) |
Apr 11, 2019 | 30.82 | 31.01 | 30.67 | 30.94 | 3,258,949 | +0.15(+0.50%) |
Apr 10, 2019 | 30.94 | 31.04 | 30.73 | 30.79 | 3,105,532 | -0.12(-0.40%) |
Apr 09, 2019 | 31.10 | 31.13 | 30.76 | 30.91 | 4,707,055 | -0.22(-0.69%) |
Apr 08, 2019 | 31.25 | 31.41 | 31.10 | 31.13 | 5,077,214 | -0.06(-0.20%) |
Apr 05, 2019 | 31.07 | 31.33 | 31.04 | 31.19 | 3,784,175 | +0.12(+0.40%) |
Apr 04, 2019 | 31.19 | 31.28 | 30.96 | 31.07 | 3,047,464 | -0.09(-0.30%) |
Apr 03, 2019 | 31.34 | 31.41 | 31.04 | 31.16 | 3,673,463 | -0.06(-0.20%) |
Apr 02, 2019 | 31.22 | 31.34 | 31.10 | 31.22 | 3,446,991 | +0.03(+0.10%) |
Apr 01, 2019 | 31.01 | 31.34 | 30.98 | 31.19 | 4,865,534 | +0.37(+1.20%) |
Mar 29, 2019 | 30.88 | 30.94 | 30.73 | 30.82 | 4,329,573 | +0.12(+0.40%) |
Mar 28, 2019 | 30.51 | 30.76 | 30.39 | 30.70 | 4,457,343 | +0.15(+0.50%) |
Mar 27, 2019 | 30.79 | 30.84 | 30.42 | 30.55 | 4,042,760 | -0.25(-0.80%) |
Mar 26, 2019 | 30.85 | 31.22 | 30.61 | 30.79 | 4,189,637 | +0.18(+0.60%) |
Mar 25, 2019 | 30.88 | 30.88 | 30.36 | 30.61 | 7,512,714 | -0.31(-0.99%) |
Mar 22, 2019 | 31.07 | 31.19 | 30.76 | 30.91 | 3,623,679 | -0.43(-1.37%) |
Mar 21, 2019 | 31.04 | 31.50 | 31.04 | 31.34 | 4,958,419 | +0.31(+0.99%) |
Mar 20, 2019 | 31.04 | 31.41 | 30.85 | 31.04 | 6,515,057 | +0.09(+0.30%) |
Mar 19, 2019 | 30.88 | 31.25 | 30.82 | 30.94 | 5,678,893 | +0.18(+0.60%) |
Mar 18, 2019 | 30.45 | 30.85 | 30.30 | 30.76 | 4,005,746 | +0.37(+1.21%) |
Mar 15, 2019 | 30.39 | 30.45 | 30.12 | 30.39 | 4,293,387 | +0.00(+0.00%) |
Mar 14, 2019 | 30.39 | 30.51 | 30.30 | 30.39 | 2,384,234 | +0.00(+0.00%) |
Mar 13, 2019 | 30.51 | 30.64 | 30.33 | 30.39 | 3,417,470 | +0.00(+0.00%) |
Mar 12, 2019 | 30.45 | 30.64 | 30.30 | 30.39 | 4,002,882 | -0.03(-0.10%) |
Mar 11, 2019 | 30.15 | 30.64 | 30.08 | 30.42 | 6,501,085 | +0.43(+1.43%) |
Mar 08, 2019 | 29.84 | 30.08 | 29.59 | 29.99 | 5,226,259 | -0.18(-0.61%) |
Mar 07, 2019 | 29.78 | 30.21 | 29.62 | 30.18 | 6,608,316 | +0.52(+1.76%) |
Mar 06, 2019 | 29.93 | 29.93 | 29.62 | 29.65 | 4,831,169 | -0.37(-1.23%) |
Mar 05, 2019 | 30.08 | 30.12 | 29.75 | 30.02 | 5,173,059 | +0.00(+0.00%) |
Mar 04, 2019 | 30.08 | 30.18 | 29.72 | 30.02 | 5,253,647 | +0.06(+0.20%) |