Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.96 | 30.06 | 29.83 | 30.03 | 490,731 | -0.31(-1.02%) |
May 30, 2019 | 30.51 | 30.64 | 30.24 | 30.34 | 472,414 | -0.13(-0.43%) |
May 29, 2019 | 30.28 | 30.58 | 30.26 | 30.47 | 581,668 | +0.01(+0.03%) |
May 28, 2019 | 30.85 | 30.93 | 30.46 | 30.46 | 437,526 | -0.11(-0.37%) |
May 24, 2019 | 30.26 | 30.70 | 30.19 | 30.57 | 4,484,502 | +0.47(+1.57%) |
May 23, 2019 | 30.12 | 30.35 | 29.86 | 30.10 | 3,134,900 | -0.41(-1.35%) |
May 22, 2019 | 30.64 | 30.69 | 30.43 | 30.51 | 338,566 | -0.26(-0.84%) |
May 21, 2019 | 30.44 | 30.79 | 30.44 | 30.77 | 514,269 | +0.60(+2.00%) |
May 20, 2019 | 30.12 | 30.38 | 30.08 | 30.17 | 403,922 | -0.10(-0.33%) |
May 17, 2019 | 30.17 | 30.37 | 30.03 | 30.27 | 466,559 | -0.09(-0.30%) |
May 16, 2019 | 30.31 | 30.56 | 30.31 | 30.36 | 343,714 | +0.08(+0.28%) |
May 15, 2019 | 29.96 | 30.38 | 29.81 | 30.28 | 479,542 | +0.23(+0.76%) |
May 14, 2019 | 29.89 | 30.12 | 29.79 | 30.05 | 610,754 | +0.25(+0.84%) |
May 13, 2019 | 30.10 | 30.18 | 29.63 | 29.79 | 589,734 | -0.79(-2.57%) |
May 10, 2019 | 30.47 | 30.76 | 30.19 | 30.58 | 1,144,499 | +0.04(+0.12%) |
May 09, 2019 | 30.70 | 31.23 | 30.46 | 30.54 | 1,191,139 | -0.79(-2.51%) |
May 08, 2019 | 31.02 | 31.59 | 30.90 | 31.33 | 668,157 | +0.26(+0.83%) |
May 07, 2019 | 31.08 | 31.30 | 31.02 | 31.07 | 581,456 | -0.35(-1.12%) |
May 06, 2019 | 30.87 | 31.46 | 30.78 | 31.42 | 393,842 | -0.05(-0.15%) |
May 03, 2019 | 31.69 | 31.72 | 31.40 | 31.46 | 583,920 | -0.05(-0.17%) |
May 02, 2019 | 31.54 | 31.68 | 31.44 | 31.52 | 341,719 | +0.00(+0.00%) |
May 01, 2019 | 31.69 | 31.85 | 31.39 | 31.52 | 735,656 | -0.15(-0.48%) |
Apr 30, 2019 | 31.55 | 31.82 | 31.41 | 31.67 | 456,156 | +0.15(+0.48%) |
Apr 29, 2019 | 31.33 | 31.66 | 31.26 | 31.52 | 347,488 | +0.26(+0.83%) |
Apr 26, 2019 | 31.27 | 31.28 | 31.05 | 31.26 | 373,194 | +0.02(+0.07%) |
Apr 25, 2019 | 30.98 | 31.33 | 30.88 | 31.24 | 408,870 | +0.19(+0.61%) |
Apr 24, 2019 | 31.35 | 31.35 | 30.95 | 31.05 | 474,581 | -0.37(-1.17%) |
Apr 23, 2019 | 31.26 | 31.46 | 31.14 | 31.41 | 480,209 | +0.14(+0.46%) |
Apr 22, 2019 | 31.23 | 31.30 | 31.15 | 31.27 | 340,263 | +0.02(+0.07%) |
Apr 18, 2019 | 31.19 | 31.34 | 31.03 | 31.24 | 407,944 | +0.10(+0.32%) |
Apr 17, 2019 | 31.27 | 31.35 | 31.05 | 31.14 | 732,024 | +0.02(+0.07%) |
Apr 16, 2019 | 30.82 | 31.23 | 30.66 | 31.12 | 376,780 | +0.46(+1.49%) |
Apr 15, 2019 | 30.72 | 30.87 | 30.57 | 30.66 | 317,472 | +0.03(+0.10%) |
Apr 12, 2019 | 30.73 | 30.82 | 30.56 | 30.63 | 422,106 | +0.27(+0.90%) |
Apr 11, 2019 | 30.19 | 30.65 | 30.13 | 30.36 | 524,110 | +0.22(+0.73%) |
Apr 10, 2019 | 30.03 | 30.20 | 29.93 | 30.14 | 334,545 | +0.11(+0.36%) |
Apr 09, 2019 | 30.28 | 30.28 | 29.93 | 30.03 | 455,961 | -0.27(-0.88%) |
Apr 08, 2019 | 30.02 | 30.31 | 30.02 | 30.30 | 465,536 | +0.21(+0.71%) |
Apr 05, 2019 | 29.94 | 30.13 | 29.86 | 30.08 | 342,641 | +0.11(+0.36%) |
Apr 04, 2019 | 30.12 | 30.18 | 29.84 | 29.98 | 453,928 | -0.10(-0.33%) |
Apr 03, 2019 | 29.99 | 30.18 | 29.98 | 30.08 | 719,210 | +0.24(+0.79%) |
Apr 02, 2019 | 29.90 | 29.95 | 29.68 | 29.84 | 405,555 | -0.02(-0.05%) |
Apr 01, 2019 | 29.50 | 30.02 | 29.50 | 29.86 | 656,653 | +0.56(+1.93%) |
Mar 29, 2019 | 29.31 | 29.44 | 29.18 | 29.29 | 654,599 | +0.17(+0.58%) |
Mar 28, 2019 | 29.12 | 29.31 | 29.02 | 29.12 | 404,498 | +0.05(+0.16%) |
Mar 27, 2019 | 28.79 | 29.22 | 28.78 | 29.08 | 3,173,674 | +0.27(+0.93%) |
Mar 26, 2019 | 28.70 | 28.93 | 28.70 | 28.81 | 446,396 | +0.23(+0.80%) |
Mar 25, 2019 | 28.54 | 28.71 | 28.41 | 28.58 | 567,633 | +0.02(+0.08%) |
Mar 22, 2019 | 28.93 | 29.06 | 28.49 | 28.56 | 674,530 | -0.73(-2.50%) |
Mar 21, 2019 | 29.07 | 29.36 | 29.04 | 29.29 | 442,930 | -0.08(-0.26%) |
Mar 20, 2019 | 29.72 | 29.73 | 29.34 | 29.37 | 829,544 | -0.37(-1.23%) |
Mar 19, 2019 | 29.74 | 30.00 | 29.59 | 29.73 | 729,145 | +0.27(+0.91%) |
Mar 18, 2019 | 29.25 | 29.57 | 29.25 | 29.47 | 450,373 | +0.24(+0.83%) |
Mar 15, 2019 | 28.97 | 29.32 | 28.83 | 29.22 | 444,922 | +0.26(+0.90%) |
Mar 14, 2019 | 28.95 | 29.03 | 28.86 | 28.96 | 411,200 | -0.21(-0.73%) |
Mar 13, 2019 | 29.03 | 29.23 | 28.87 | 29.18 | 516,987 | +0.23(+0.79%) |
Mar 12, 2019 | 28.80 | 28.97 | 28.78 | 28.95 | 365,772 | +0.16(+0.56%) |
Mar 11, 2019 | 28.83 | 28.90 | 28.73 | 28.79 | 394,310 | +0.15(+0.53%) |
Mar 08, 2019 | 28.51 | 28.68 | 28.44 | 28.64 | 355,099 | -0.05(-0.19%) |
Mar 07, 2019 | 28.83 | 28.90 | 28.50 | 28.69 | 690,411 | -0.23(-0.79%) |
Mar 06, 2019 | 29.06 | 29.16 | 28.89 | 28.92 | 539,768 | -0.14(-0.50%) |
Mar 05, 2019 | 29.15 | 29.16 | 28.72 | 29.06 | 772,774 | -0.02(-0.08%) |
Mar 04, 2019 | 28.86 | 29.22 | 28.86 | 29.09 | 895,332 | +0.20(+0.69%) |