Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.57 | 31.06 | 30.53 | 30.89 | 5,409,151 | +0.25(+0.83%) |
May 30, 2019 | 30.49 | 30.74 | 30.44 | 30.64 | 3,135,721 | +0.19(+0.61%) |
May 29, 2019 | 30.78 | 30.86 | 30.33 | 30.45 | 2,928,970 | -0.36(-1.15%) |
May 28, 2019 | 31.28 | 31.33 | 30.80 | 30.81 | 2,646,540 | -0.32(-1.03%) |
May 24, 2019 | 31.22 | 31.33 | 31.12 | 31.13 | 1,742,450 | +0.04(+0.14%) |
May 23, 2019 | 30.85 | 31.12 | 30.80 | 31.09 | 2,628,095 | +0.15(+0.49%) |
May 22, 2019 | 30.83 | 30.96 | 30.76 | 30.94 | 2,158,765 | +0.14(+0.47%) |
May 21, 2019 | 30.67 | 30.88 | 30.62 | 30.79 | 2,622,997 | +0.25(+0.83%) |
May 20, 2019 | 30.93 | 30.98 | 30.43 | 30.54 | 4,098,903 | -0.50(-1.61%) |
May 17, 2019 | 30.94 | 31.10 | 30.87 | 31.04 | 4,017,552 | -0.04(-0.14%) |
May 16, 2019 | 30.90 | 31.21 | 30.88 | 31.08 | 3,345,801 | +0.18(+0.58%) |
May 15, 2019 | 30.70 | 31.01 | 30.58 | 30.90 | 4,106,112 | +0.20(+0.66%) |
May 14, 2019 | 30.65 | 30.83 | 30.58 | 30.70 | 4,703,706 | +0.11(+0.36%) |
May 13, 2019 | 30.38 | 30.64 | 30.33 | 30.59 | 4,004,399 | +0.00(+0.00%) |
May 10, 2019 | 30.17 | 30.66 | 30.15 | 30.59 | 3,858,300 | +0.35(+1.15%) |
May 09, 2019 | 30.07 | 30.27 | 29.87 | 30.24 | 6,710,704 | +0.10(+0.34%) |
May 08, 2019 | 30.20 | 30.43 | 30.13 | 30.14 | 4,523,186 | +0.00(+0.00%) |
May 07, 2019 | 30.56 | 30.61 | 29.92 | 30.14 | 4,381,919 | -0.53(-1.71%) |
May 06, 2019 | 30.66 | 30.78 | 30.47 | 30.66 | 3,986,816 | -0.13(-0.41%) |
May 03, 2019 | 30.71 | 30.84 | 30.56 | 30.79 | 3,805,294 | +0.21(+0.69%) |
May 02, 2019 | 30.53 | 30.88 | 30.53 | 30.58 | 6,354,314 | +0.06(+0.19%) |
May 01, 2019 | 30.55 | 30.89 | 30.46 | 30.52 | 7,143,662 | +0.00(+0.00%) |
Apr 30, 2019 | 30.19 | 30.56 | 29.98 | 30.52 | 5,489,619 | +0.35(+1.15%) |
Apr 29, 2019 | 30.38 | 30.55 | 30.14 | 30.17 | 3,844,752 | -0.31(-1.03%) |
Apr 26, 2019 | 30.40 | 30.51 | 30.25 | 30.49 | 2,971,373 | +0.20(+0.67%) |
Apr 25, 2019 | 30.22 | 30.38 | 30.04 | 30.28 | 4,956,252 | -0.03(-0.11%) |
Apr 24, 2019 | 30.19 | 30.44 | 30.11 | 30.32 | 3,900,692 | +0.21(+0.70%) |
Apr 23, 2019 | 29.88 | 30.18 | 29.77 | 30.11 | 6,456,375 | +0.34(+1.14%) |
Apr 22, 2019 | 30.04 | 30.04 | 29.50 | 29.77 | 4,736,969 | -0.33(-1.10%) |
Apr 18, 2019 | 30.00 | 30.15 | 29.74 | 30.10 | 3,254,463 | +0.24(+0.79%) |
Apr 17, 2019 | 30.27 | 30.33 | 29.76 | 29.86 | 5,104,023 | -0.31(-1.04%) |
Apr 16, 2019 | 30.91 | 30.91 | 30.02 | 30.17 | 4,715,616 | -0.73(-2.36%) |
Apr 15, 2019 | 31.10 | 31.10 | 30.81 | 30.90 | 2,497,151 | -0.19(-0.60%) |
Apr 12, 2019 | 30.88 | 31.09 | 30.66 | 31.09 | 3,177,020 | +0.17(+0.55%) |
Apr 11, 2019 | 30.97 | 31.09 | 30.79 | 30.92 | 4,374,477 | -0.04(-0.14%) |
Apr 10, 2019 | 30.79 | 30.96 | 30.76 | 30.96 | 3,076,683 | +0.25(+0.80%) |
Apr 09, 2019 | 30.82 | 30.86 | 30.67 | 30.72 | 2,472,627 | -0.09(-0.30%) |
Apr 08, 2019 | 30.95 | 30.99 | 30.72 | 30.81 | 3,445,345 | -0.15(-0.49%) |
Apr 05, 2019 | 30.76 | 30.99 | 30.67 | 30.96 | 3,387,862 | +0.24(+0.77%) |
Apr 04, 2019 | 30.85 | 30.86 | 30.59 | 30.72 | 4,140,894 | -0.09(-0.30%) |
Apr 03, 2019 | 30.84 | 30.95 | 30.58 | 30.82 | 4,227,750 | -0.03(-0.11%) |
Apr 02, 2019 | 30.62 | 30.91 | 30.39 | 30.85 | 7,796,774 | +0.26(+0.86%) |
Apr 01, 2019 | 30.72 | 30.74 | 30.30 | 30.59 | 7,948,604 | -0.09(-0.30%) |
Mar 29, 2019 | 30.68 | 30.74 | 30.55 | 30.68 | 4,209,269 | -0.01(-0.03%) |
Mar 28, 2019 | 30.50 | 30.69 | 30.40 | 30.69 | 4,281,219 | +0.25(+0.83%) |
Mar 27, 2019 | 30.59 | 30.68 | 30.25 | 30.44 | 3,469,634 | -0.10(-0.33%) |
Mar 26, 2019 | 30.46 | 30.55 | 30.37 | 30.54 | 2,783,028 | +0.19(+0.61%) |
Mar 25, 2019 | 30.34 | 30.47 | 30.21 | 30.35 | 5,159,876 | +0.03(+0.08%) |
Mar 22, 2019 | 30.47 | 30.75 | 30.33 | 30.33 | 5,933,303 | -0.14(-0.47%) |
Mar 21, 2019 | 29.89 | 30.48 | 29.88 | 30.47 | 5,664,162 | +0.53(+1.78%) |
Mar 20, 2019 | 29.83 | 30.10 | 29.60 | 29.94 | 10,258,554 | +0.14(+0.45%) |
Mar 19, 2019 | 29.91 | 29.96 | 29.71 | 29.80 | 4,089,652 | -0.08(-0.28%) |
Mar 18, 2019 | 30.07 | 30.13 | 29.75 | 29.89 | 3,917,329 | -0.15(-0.51%) |
Mar 15, 2019 | 30.19 | 30.21 | 29.98 | 30.04 | 6,417,553 | -0.12(-0.41%) |
Mar 14, 2019 | 30.09 | 30.17 | 29.99 | 30.16 | 5,347,940 | +0.08(+0.25%) |
Mar 13, 2019 | 29.96 | 30.18 | 29.96 | 30.09 | 3,236,482 | +0.14(+0.48%) |
Mar 12, 2019 | 29.82 | 30.01 | 29.81 | 29.94 | 5,133,535 | +0.16(+0.54%) |
Mar 11, 2019 | 29.46 | 29.81 | 29.42 | 29.78 | 4,896,463 | +0.45(+1.55%) |
Mar 08, 2019 | 29.24 | 29.47 | 29.19 | 29.33 | 3,685,047 | +0.03(+0.09%) |
Mar 07, 2019 | 29.34 | 29.56 | 29.21 | 29.30 | 9,014,416 | -0.03(-0.09%) |
Mar 06, 2019 | 29.41 | 29.52 | 29.28 | 29.33 | 4,549,967 | -0.08(-0.26%) |
Mar 05, 2019 | 29.27 | 29.51 | 29.22 | 29.40 | 4,827,912 | +0.08(+0.29%) |
Mar 04, 2019 | 29.29 | 29.35 | 28.98 | 29.32 | 7,335,678 | +0.12(+0.40%) |