Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.12 | 31.30 | 31.12 | 31.30 | 12,763 | -0.12(-0.40%) |
May 30, 2019 | 31.33 | 31.43 | 31.30 | 31.43 | 9,219 | -0.06(-0.18%) |
May 29, 2019 | 31.55 | 31.61 | 31.47 | 31.48 | 5,733 | -0.16(-0.50%) |
May 28, 2019 | 31.81 | 31.81 | 31.64 | 31.64 | 113,382 | -0.26(-0.83%) |
May 24, 2019 | 31.83 | 31.95 | 31.83 | 31.91 | 6,742 | +0.26(+0.81%) |
May 23, 2019 | 31.57 | 31.65 | 31.52 | 31.65 | 12,777 | -0.02(-0.05%) |
May 22, 2019 | 31.65 | 31.72 | 31.58 | 31.67 | 8,115 | -0.16(-0.50%) |
May 21, 2019 | 31.75 | 31.82 | 31.72 | 31.82 | 10,669 | +0.21(+0.66%) |
May 20, 2019 | 31.68 | 31.72 | 31.62 | 31.62 | 6,308 | +0.15(+0.47%) |
May 17, 2019 | 31.56 | 31.65 | 31.47 | 31.47 | 1,926 | -0.26(-0.81%) |
May 16, 2019 | 31.76 | 31.78 | 31.73 | 31.73 | 1,255 | +0.18(+0.58%) |
May 15, 2019 | 31.38 | 31.54 | 31.27 | 31.54 | 6,292 | +0.17(+0.53%) |
May 14, 2019 | 31.34 | 31.43 | 31.30 | 31.38 | 11,742 | +0.17(+0.55%) |
May 13, 2019 | 31.17 | 31.24 | 31.11 | 31.20 | 13,517 | -0.21(-0.65%) |
May 10, 2019 | 31.31 | 31.41 | 31.23 | 31.41 | 10,595 | +0.14(+0.45%) |
May 09, 2019 | 31.08 | 31.27 | 31.02 | 31.27 | 8,477 | +0.09(+0.29%) |
May 08, 2019 | 31.22 | 31.24 | 31.17 | 31.18 | 44,784 | -0.18(-0.58%) |
May 07, 2019 | 31.37 | 31.53 | 31.17 | 31.36 | 8,166 | -0.07(-0.21%) |
May 06, 2019 | 31.19 | 31.43 | 31.18 | 31.43 | 16,051 | -0.14(-0.45%) |
May 03, 2019 | 31.46 | 31.63 | 31.35 | 31.57 | 24,804 | +0.15(+0.48%) |
May 02, 2019 | 31.40 | 31.44 | 31.26 | 31.42 | 55,986 | +0.22(+0.69%) |
May 01, 2019 | 31.35 | 31.46 | 31.20 | 31.20 | 47,230 | -0.25(-0.79%) |
Apr 30, 2019 | 31.38 | 31.45 | 31.27 | 31.45 | 11,979 | +0.02(+0.05%) |
Apr 29, 2019 | 31.47 | 31.48 | 31.37 | 31.43 | 21,049 | +0.01(+0.04%) |
Apr 26, 2019 | 31.44 | 31.52 | 31.38 | 31.42 | 9,151 | -0.04(-0.12%) |
Apr 25, 2019 | 31.39 | 31.46 | 31.33 | 31.46 | 21,352 | +0.11(+0.34%) |
Apr 24, 2019 | 31.40 | 31.46 | 31.31 | 31.35 | 14,028 | -0.11(-0.34%) |
Apr 23, 2019 | 31.32 | 31.46 | 31.29 | 31.46 | 66,573 | +0.11(+0.34%) |
Apr 22, 2019 | 31.34 | 31.43 | 31.32 | 31.35 | 16,403 | +0.01(+0.03%) |
Apr 18, 2019 | 31.36 | 31.43 | 31.31 | 31.34 | 25,647 | -0.08(-0.26%) |
Apr 17, 2019 | 31.53 | 31.53 | 31.39 | 31.43 | 27,626 | -0.17(-0.53%) |
Apr 16, 2019 | 31.67 | 31.75 | 31.59 | 31.59 | 102,408 | +0.00(+0.00%) |
Apr 15, 2019 | 31.73 | 31.73 | 31.58 | 31.59 | 22,813 | -0.27(-0.86%) |
Apr 12, 2019 | 31.94 | 31.94 | 31.80 | 31.87 | 30,583 | +0.10(+0.31%) |
Apr 11, 2019 | 31.88 | 31.88 | 31.73 | 31.77 | 13,974 | -0.18(-0.57%) |
Apr 10, 2019 | 31.98 | 32.02 | 31.87 | 31.95 | 22,334 | +0.24(+0.76%) |
Apr 09, 2019 | 31.86 | 31.86 | 31.70 | 31.71 | 15,326 | -0.34(-1.06%) |
Apr 08, 2019 | 32.07 | 32.12 | 31.96 | 32.05 | 12,968 | +0.01(+0.03%) |
Apr 05, 2019 | 32.03 | 32.12 | 31.96 | 32.04 | 12,161 | -0.20(-0.62%) |
Apr 04, 2019 | 32.20 | 32.27 | 32.16 | 32.24 | 26,594 | -0.05(-0.15%) |
Apr 03, 2019 | 32.30 | 32.42 | 32.28 | 32.29 | 101,671 | -0.02(-0.05%) |
Apr 02, 2019 | 32.27 | 32.33 | 32.16 | 32.31 | 238,996 | -0.15(-0.46%) |
Apr 01, 2019 | 32.31 | 32.46 | 32.31 | 32.46 | 115,217 | +0.19(+0.59%) |
Mar 29, 2019 | 32.31 | 32.31 | 32.18 | 32.27 | 35,881 | +0.02(+0.08%) |
Mar 28, 2019 | 32.26 | 32.27 | 32.16 | 32.24 | 45,453 | -0.02(-0.05%) |
Mar 27, 2019 | 32.20 | 32.27 | 32.08 | 32.26 | 29,591 | +0.12(+0.36%) |
Mar 26, 2019 | 32.18 | 32.27 | 32.02 | 32.14 | 30,296 | +0.21(+0.65%) |
Mar 25, 2019 | 32.01 | 32.01 | 31.83 | 31.93 | 20,704 | +0.18(+0.58%) |
Mar 22, 2019 | 31.89 | 31.99 | 31.75 | 31.75 | 21,191 | -0.33(-1.04%) |
Mar 21, 2019 | 31.87 | 32.10 | 31.87 | 32.08 | 37,087 | +0.06(+0.18%) |
Mar 20, 2019 | 31.91 | 32.17 | 31.81 | 32.02 | 53,640 | +0.08(+0.25%) |
Mar 19, 2019 | 31.95 | 31.99 | 31.90 | 31.94 | 40,505 | +0.16(+0.52%) |
Mar 18, 2019 | 31.76 | 31.83 | 31.75 | 31.78 | 20,957 | +0.07(+0.23%) |
Mar 15, 2019 | 31.64 | 31.73 | 31.64 | 31.70 | 21,212 | +0.18(+0.58%) |
Mar 14, 2019 | 31.45 | 31.53 | 31.45 | 31.52 | 6,999 | +0.04(+0.13%) |
Mar 13, 2019 | 31.39 | 31.50 | 31.39 | 31.48 | 7,701 | +0.12(+0.37%) |
Mar 12, 2019 | 31.30 | 31.39 | 31.27 | 31.37 | 16,164 | +0.12(+0.40%) |
Mar 11, 2019 | 31.14 | 31.24 | 31.14 | 31.24 | 16,216 | +0.21(+0.69%) |
Mar 08, 2019 | 30.87 | 31.03 | 30.87 | 31.03 | 22,303 | +0.28(+0.91%) |
Mar 07, 2019 | 30.96 | 30.96 | 30.75 | 30.75 | 446,393 | -0.03(-0.11%) |
Mar 06, 2019 | 31.07 | 31.07 | 30.74 | 30.78 | 7,589,619 | -0.30(-0.96%) |
Mar 05, 2019 | 31.00 | 31.15 | 31.00 | 31.08 | 99,292 | +0.14(+0.46%) |
Mar 04, 2019 | 31.01 | 31.01 | 30.89 | 30.94 | 34,500 | -0.10(-0.32%) |