Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.86 | 29.99 | 29.78 | 29.81 | 1,038,373 | -0.38(-1.25%) |
May 30, 2019 | 30.22 | 30.30 | 30.06 | 30.19 | 558,814 | +0.06(+0.21%) |
May 29, 2019 | 30.21 | 30.23 | 29.95 | 30.13 | 854,994 | -0.21(-0.70%) |
May 28, 2019 | 30.66 | 30.75 | 30.33 | 30.34 | 598,333 | -0.26(-0.84%) |
May 24, 2019 | 30.70 | 30.74 | 30.52 | 30.60 | 452,549 | +0.06(+0.18%) |
May 23, 2019 | 30.66 | 30.66 | 30.36 | 30.54 | 1,011,282 | -0.39(-1.25%) |
May 22, 2019 | 30.92 | 31.03 | 30.87 | 30.93 | 307,141 | -0.08(-0.27%) |
May 21, 2019 | 30.94 | 31.07 | 30.93 | 31.01 | 353,373 | +0.26(+0.84%) |
May 20, 2019 | 30.76 | 30.89 | 30.66 | 30.75 | 362,926 | -0.21(-0.68%) |
May 17, 2019 | 30.89 | 31.23 | 30.89 | 30.96 | 587,237 | -0.18(-0.59%) |
May 16, 2019 | 30.96 | 31.30 | 30.96 | 31.15 | 550,849 | +0.28(+0.89%) |
May 15, 2019 | 30.50 | 30.94 | 30.47 | 30.87 | 791,132 | +0.18(+0.60%) |
May 14, 2019 | 30.53 | 30.86 | 30.50 | 30.69 | 472,120 | +0.28(+0.91%) |
May 13, 2019 | 30.60 | 30.67 | 30.30 | 30.41 | 649,133 | -0.78(-2.51%) |
May 10, 2019 | 30.94 | 31.27 | 30.59 | 31.19 | 426,133 | +0.15(+0.47%) |
May 09, 2019 | 30.89 | 31.11 | 30.69 | 31.05 | 676,510 | -0.10(-0.32%) |
May 08, 2019 | 31.16 | 31.32 | 31.07 | 31.15 | 432,590 | -0.05(-0.15%) |
May 07, 2019 | 31.46 | 31.50 | 30.96 | 31.19 | 542,538 | -0.53(-1.68%) |
May 06, 2019 | 31.31 | 31.77 | 31.31 | 31.73 | 597,767 | -0.12(-0.38%) |
May 03, 2019 | 31.73 | 31.87 | 31.68 | 31.85 | 610,066 | +0.33(+1.05%) |
May 02, 2019 | 31.57 | 31.67 | 31.34 | 31.52 | 690,141 | -0.07(-0.23%) |
May 01, 2019 | 31.89 | 31.92 | 31.58 | 31.59 | 800,101 | -0.22(-0.69%) |
Apr 30, 2019 | 31.77 | 31.85 | 31.60 | 31.81 | 966,896 | +0.04(+0.12%) |
Apr 29, 2019 | 31.75 | 31.85 | 31.74 | 31.77 | 374,961 | +0.05(+0.14%) |
Apr 26, 2019 | 31.60 | 31.74 | 31.50 | 31.73 | 664,093 | +0.15(+0.47%) |
Apr 25, 2019 | 31.64 | 31.66 | 31.45 | 31.58 | 429,531 | -0.06(-0.17%) |
Apr 24, 2019 | 31.69 | 31.73 | 31.61 | 31.64 | 1,737,920 | -0.06(-0.17%) |
Apr 23, 2019 | 31.45 | 31.71 | 31.43 | 31.69 | 715,787 | +0.29(+0.91%) |
Apr 22, 2019 | 31.27 | 31.41 | 31.25 | 31.41 | 1,765,109 | +0.05(+0.15%) |
Apr 18, 2019 | 31.39 | 31.39 | 31.21 | 31.36 | 300,032 | +0.06(+0.21%) |
Apr 17, 2019 | 31.52 | 31.52 | 31.24 | 31.30 | 617,071 | -0.10(-0.32%) |
Apr 16, 2019 | 31.49 | 31.49 | 31.31 | 31.40 | 916,611 | +0.02(+0.06%) |
Apr 15, 2019 | 31.41 | 31.41 | 31.28 | 31.38 | 618,300 | -0.02(-0.06%) |
Apr 12, 2019 | 31.39 | 31.42 | 31.30 | 31.40 | 377,758 | +0.21(+0.68%) |
Apr 11, 2019 | 31.26 | 31.26 | 31.12 | 31.18 | 355,126 | -0.02(-0.06%) |
Apr 10, 2019 | 31.13 | 31.20 | 31.09 | 31.20 | 391,913 | +0.13(+0.41%) |
Apr 09, 2019 | 31.12 | 31.16 | 31.01 | 31.07 | 354,686 | -0.17(-0.56%) |
Apr 08, 2019 | 31.18 | 31.25 | 31.07 | 31.25 | 331,232 | +0.03(+0.09%) |
Apr 05, 2019 | 31.14 | 31.22 | 31.11 | 31.22 | 486,357 | +0.17(+0.53%) |
Apr 04, 2019 | 31.01 | 31.09 | 30.92 | 31.06 | 1,952,597 | +0.04(+0.12%) |
Apr 03, 2019 | 31.08 | 31.13 | 30.92 | 31.02 | 586,601 | +0.09(+0.30%) |
Apr 02, 2019 | 30.92 | 30.96 | 30.83 | 30.93 | 691,228 | +0.00(+0.00%) |
Apr 01, 2019 | 30.81 | 30.94 | 30.76 | 30.93 | 871,398 | +0.36(+1.17%) |
Mar 29, 2019 | 30.54 | 30.59 | 30.43 | 30.57 | 810,088 | +0.22(+0.73%) |
Mar 28, 2019 | 30.28 | 30.40 | 30.17 | 30.35 | 2,627,931 | +0.12(+0.40%) |
Mar 27, 2019 | 30.39 | 30.45 | 30.03 | 30.23 | 786,157 | -0.15(-0.48%) |
Mar 26, 2019 | 30.38 | 30.49 | 30.22 | 30.38 | 370,752 | +0.22(+0.73%) |
Mar 25, 2019 | 30.14 | 30.27 | 30.00 | 30.15 | 773,567 | +0.00(+0.00%) |
Mar 22, 2019 | 30.62 | 30.67 | 30.15 | 30.15 | 827,481 | -0.63(-2.06%) |
Mar 21, 2019 | 30.36 | 30.84 | 30.36 | 30.79 | 346,369 | +0.37(+1.21%) |
Mar 20, 2019 | 30.51 | 30.63 | 30.28 | 30.42 | 541,566 | -0.12(-0.39%) |
Mar 19, 2019 | 30.62 | 30.74 | 30.42 | 30.54 | 912,939 | +0.00(+0.00%) |
Mar 18, 2019 | 30.42 | 30.56 | 30.41 | 30.54 | 343,527 | +0.13(+0.42%) |
Mar 15, 2019 | 30.33 | 30.49 | 30.29 | 30.41 | 527,883 | +0.15(+0.51%) |
Mar 14, 2019 | 30.26 | 30.33 | 30.20 | 30.26 | 554,347 | -0.03(-0.09%) |
Mar 13, 2019 | 30.19 | 30.39 | 30.17 | 30.28 | 332,852 | +0.21(+0.70%) |
Mar 12, 2019 | 30.05 | 30.12 | 30.01 | 30.07 | 350,098 | +0.10(+0.34%) |
Mar 11, 2019 | 29.63 | 29.99 | 29.63 | 29.97 | 314,728 | +0.42(+1.43%) |
Mar 08, 2019 | 29.40 | 29.55 | 29.32 | 29.55 | 568,041 | -0.05(-0.19%) |
Mar 07, 2019 | 29.81 | 29.82 | 29.52 | 29.61 | 383,294 | -0.25(-0.83%) |
Mar 06, 2019 | 30.07 | 30.07 | 29.82 | 29.85 | 436,592 | -0.20(-0.67%) |
Mar 05, 2019 | 30.12 | 30.12 | 29.98 | 30.06 | 593,163 | -0.05(-0.15%) |
Mar 04, 2019 | 30.36 | 30.39 | 29.82 | 30.10 | 2,146,242 | -0.14(-0.45%) |