Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.86 | 30.09 | 29.85 | 30.06 | 699,200 | -0.15(-0.50%) |
May 30, 2019 | 30.10 | 30.21 | 30.09 | 30.21 | 857,947 | +0.11(+0.37%) |
May 29, 2019 | 30.15 | 30.15 | 29.97 | 30.10 | 469,577 | -0.18(-0.59%) |
May 28, 2019 | 30.48 | 30.60 | 30.28 | 30.28 | 370,672 | -0.32(-1.05%) |
May 24, 2019 | 30.54 | 30.61 | 30.50 | 30.60 | 469,400 | +0.35(+1.16%) |
May 23, 2019 | 30.25 | 30.31 | 30.14 | 30.25 | 455,226 | -0.36(-1.18%) |
May 22, 2019 | 30.73 | 30.74 | 30.61 | 30.61 | 417,672 | -0.27(-0.87%) |
May 21, 2019 | 30.76 | 30.90 | 30.71 | 30.88 | 567,710 | +0.23(+0.75%) |
May 20, 2019 | 30.59 | 30.74 | 30.57 | 30.65 | 582,429 | +0.10(+0.33%) |
May 17, 2019 | 30.57 | 30.67 | 30.51 | 30.55 | 810,700 | -0.25(-0.81%) |
May 16, 2019 | 30.74 | 30.90 | 30.72 | 30.80 | 509,589 | +0.13(+0.42%) |
May 15, 2019 | 30.45 | 30.73 | 30.38 | 30.67 | 479,541 | +0.08(+0.25%) |
May 14, 2019 | 30.53 | 30.69 | 30.46 | 30.59 | 702,365 | +0.22(+0.74%) |
May 13, 2019 | 30.55 | 30.55 | 30.30 | 30.37 | 575,857 | -0.73(-2.35%) |
May 10, 2019 | 30.89 | 31.11 | 30.78 | 31.10 | 520,000 | +0.32(+1.04%) |
May 09, 2019 | 30.68 | 30.82 | 30.57 | 30.78 | 844,148 | -0.14(-0.45%) |
May 08, 2019 | 30.93 | 31.02 | 30.88 | 30.92 | 354,398 | +0.02(+0.06%) |
May 07, 2019 | 31.10 | 31.10 | 30.80 | 30.90 | 486,176 | -0.43(-1.36%) |
May 06, 2019 | 31.09 | 31.35 | 31.02 | 31.32 | 429,124 | -0.32(-1.03%) |
May 03, 2019 | 31.53 | 31.65 | 31.47 | 31.65 | 365,500 | +0.23(+0.73%) |
May 02, 2019 | 31.55 | 31.58 | 31.37 | 31.42 | 461,299 | -0.08(-0.25%) |
May 01, 2019 | 31.78 | 31.78 | 31.48 | 31.50 | 423,073 | -0.19(-0.60%) |
Apr 30, 2019 | 31.68 | 31.75 | 31.53 | 31.69 | 401,255 | -0.00(-0.02%) |
Apr 29, 2019 | 31.56 | 31.72 | 31.56 | 31.70 | 452,436 | +0.19(+0.60%) |
Apr 26, 2019 | 31.47 | 31.56 | 31.41 | 31.50 | 401,900 | -0.02(-0.05%) |
Apr 25, 2019 | 31.43 | 31.52 | 31.39 | 31.52 | 413,154 | -0.04(-0.13%) |
Apr 24, 2019 | 31.69 | 31.70 | 31.53 | 31.56 | 425,964 | -0.31(-0.97%) |
Apr 23, 2019 | 31.89 | 31.89 | 31.79 | 31.87 | 477,905 | -0.10(-0.31%) |
Apr 22, 2019 | 31.95 | 32.00 | 31.92 | 31.97 | 373,420 | +0.01(+0.04%) |
Apr 18, 2019 | 31.98 | 32.00 | 31.87 | 31.96 | 581,600 | -0.08(-0.26%) |
Apr 17, 2019 | 32.11 | 32.11 | 31.98 | 32.04 | 395,991 | +0.14(+0.44%) |
Apr 16, 2019 | 32.00 | 32.00 | 31.89 | 31.90 | 541,895 | -0.06(-0.19%) |
Apr 15, 2019 | 31.94 | 31.96 | 31.84 | 31.96 | 507,113 | +0.14(+0.44%) |
Apr 12, 2019 | 31.83 | 31.88 | 31.76 | 31.82 | 685,500 | +0.33(+1.05%) |
Apr 11, 2019 | 31.51 | 31.57 | 31.44 | 31.49 | 475,990 | +0.02(+0.06%) |
Apr 10, 2019 | 31.42 | 31.49 | 31.33 | 31.47 | 419,876 | +0.15(+0.48%) |
Apr 09, 2019 | 31.43 | 31.43 | 31.30 | 31.32 | 367,527 | -0.17(-0.54%) |
Apr 08, 2019 | 31.55 | 31.55 | 31.42 | 31.49 | 359,960 | -0.05(-0.16%) |
Apr 05, 2019 | 31.43 | 31.55 | 31.40 | 31.54 | 450,900 | -0.05(-0.16%) |
Apr 04, 2019 | 31.53 | 31.61 | 31.50 | 31.59 | 551,788 | +0.03(+0.10%) |
Apr 03, 2019 | 31.54 | 31.64 | 31.48 | 31.56 | 474,541 | +0.28(+0.90%) |
Apr 02, 2019 | 31.20 | 31.29 | 31.11 | 31.28 | 587,664 | +0.13(+0.42%) |
Apr 01, 2019 | 31.11 | 31.18 | 31.06 | 31.15 | 512,930 | +0.29(+0.94%) |
Mar 29, 2019 | 30.98 | 30.98 | 30.73 | 30.86 | 506,300 | +0.09(+0.29%) |
Mar 28, 2019 | 30.84 | 30.86 | 30.67 | 30.77 | 379,862 | -0.21(-0.68%) |
Mar 27, 2019 | 31.09 | 31.09 | 30.78 | 30.98 | 747,322 | -0.05(-0.18%) |
Mar 26, 2019 | 31.18 | 31.18 | 30.98 | 31.04 | 442,176 | +0.07(+0.21%) |
Mar 25, 2019 | 31.04 | 31.04 | 30.88 | 30.97 | 421,105 | -0.05(-0.16%) |
Mar 22, 2019 | 31.27 | 31.27 | 30.99 | 31.02 | 613,900 | -0.59(-1.87%) |
Mar 21, 2019 | 31.56 | 31.62 | 31.44 | 31.61 | 454,077 | -0.18(-0.57%) |
Mar 20, 2019 | 31.74 | 31.93 | 31.56 | 31.79 | 490,081 | -0.37(-1.15%) |
Mar 19, 2019 | 32.37 | 32.37 | 32.13 | 32.16 | 657,965 | -0.01(-0.03%) |
Mar 18, 2019 | 32.06 | 32.17 | 32.01 | 32.17 | 401,377 | +0.19(+0.59%) |
Mar 15, 2019 | 31.87 | 32.00 | 31.85 | 31.98 | 745,300 | +0.13(+0.41%) |
Mar 14, 2019 | 31.86 | 31.91 | 31.81 | 31.85 | 550,986 | +0.11(+0.35%) |
Mar 13, 2019 | 31.58 | 31.76 | 31.53 | 31.74 | 510,067 | +0.31(+0.99%) |
Mar 12, 2019 | 31.47 | 31.48 | 31.37 | 31.43 | 529,627 | -0.07(-0.22%) |
Mar 11, 2019 | 31.24 | 31.50 | 31.24 | 31.50 | 371,929 | +0.23(+0.74%) |
Mar 08, 2019 | 31.11 | 31.27 | 31.10 | 31.27 | 351,100 | +0.03(+0.10%) |
Mar 07, 2019 | 31.52 | 31.52 | 31.22 | 31.24 | 539,862 | -0.37(-1.17%) |
Mar 06, 2019 | 31.69 | 31.72 | 31.58 | 31.61 | 450,184 | -0.06(-0.19%) |
Mar 05, 2019 | 31.60 | 31.71 | 31.57 | 31.67 | 500,027 | +0.00(+0.00%) |
Mar 04, 2019 | 31.81 | 31.81 | 31.54 | 31.67 | 501,921 | -0.10(-0.31%) |