Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.98 | 31.42 | 30.90 | 30.93 | 5,246,400 | -0.21(-0.67%) |
May 30, 2019 | 31.00 | 31.21 | 30.89 | 31.14 | 3,018,186 | +0.26(+0.84%) |
May 29, 2019 | 31.25 | 31.33 | 30.80 | 30.88 | 5,685,120 | -0.26(-0.82%) |
May 28, 2019 | 31.68 | 31.91 | 31.11 | 31.14 | 6,031,106 | -0.57(-1.81%) |
May 24, 2019 | 31.67 | 31.84 | 31.38 | 31.71 | 2,823,400 | +0.10(+0.30%) |
May 23, 2019 | 31.74 | 31.96 | 31.50 | 31.61 | 4,559,872 | -0.39(-1.20%) |
May 22, 2019 | 31.85 | 32.12 | 31.66 | 32.00 | 5,430,422 | +0.13(+0.41%) |
May 21, 2019 | 31.93 | 32.01 | 31.64 | 31.87 | 3,545,080 | +0.07(+0.20%) |
May 20, 2019 | 31.73 | 31.87 | 31.57 | 31.80 | 4,226,796 | -0.01(-0.03%) |
May 17, 2019 | 31.93 | 32.03 | 31.76 | 31.82 | 3,800,000 | -0.15(-0.47%) |
May 16, 2019 | 31.54 | 32.09 | 31.54 | 31.96 | 5,339,298 | +0.43(+1.36%) |
May 15, 2019 | 31.12 | 31.61 | 31.03 | 31.54 | 5,900,794 | +0.36(+1.15%) |
May 14, 2019 | 31.05 | 31.34 | 30.76 | 31.18 | 6,071,208 | +0.00(+0.02%) |
May 13, 2019 | 31.11 | 31.30 | 30.91 | 31.17 | 6,549,108 | -0.33(-1.05%) |
May 10, 2019 | 30.80 | 31.58 | 30.77 | 31.50 | 7,175,400 | +0.54(+1.74%) |
May 09, 2019 | 30.58 | 31.14 | 30.37 | 30.96 | 5,555,870 | +0.12(+0.39%) |
May 08, 2019 | 30.73 | 30.96 | 30.58 | 30.84 | 6,518,080 | +0.04(+0.13%) |
May 07, 2019 | 31.07 | 31.16 | 30.59 | 30.80 | 7,418,220 | -0.51(-1.63%) |
May 06, 2019 | 31.02 | 31.39 | 30.68 | 31.31 | 5,875,802 | -0.25(-0.78%) |
May 03, 2019 | 31.45 | 32.05 | 30.63 | 31.55 | 19,805,200 | +2.56(+8.83%) |
May 02, 2019 | 29.00 | 29.50 | 28.72 | 29.00 | 9,684,886 | +0.03(+0.09%) |
May 01, 2019 | 29.74 | 29.74 | 28.93 | 28.97 | 7,272,910 | -0.83(-2.79%) |
Apr 30, 2019 | 29.59 | 29.93 | 29.50 | 29.80 | 9,130,458 | +0.46(+1.55%) |
Apr 29, 2019 | 29.73 | 29.79 | 29.34 | 29.34 | 8,506,942 | -0.48(-1.61%) |
Apr 26, 2019 | 29.16 | 29.84 | 29.16 | 29.82 | 10,826,600 | +0.88(+3.02%) |
Apr 25, 2019 | 28.13 | 29.03 | 27.89 | 28.95 | 9,231,474 | +0.54(+1.90%) |
Apr 24, 2019 | 28.20 | 28.57 | 28.18 | 28.41 | 7,337,642 | +0.30(+1.05%) |
Apr 23, 2019 | 27.50 | 28.13 | 27.50 | 28.11 | 9,304,208 | +0.63(+2.29%) |
Apr 22, 2019 | 27.52 | 27.70 | 27.38 | 27.48 | 5,183,296 | -0.12(-0.42%) |
Apr 18, 2019 | 27.61 | 27.71 | 27.40 | 27.60 | 8,432,400 | +0.16(+0.56%) |
Apr 17, 2019 | 27.18 | 27.54 | 27.14 | 27.45 | 7,918,448 | +0.34(+1.27%) |
Apr 16, 2019 | 27.05 | 27.60 | 26.89 | 27.10 | 8,438,166 | +0.07(+0.24%) |
Apr 15, 2019 | 26.50 | 27.23 | 26.50 | 27.04 | 6,061,456 | +0.52(+1.98%) |
Apr 12, 2019 | 27.38 | 27.41 | 26.29 | 26.51 | 12,316,400 | -0.86(-3.16%) |
Apr 11, 2019 | 27.59 | 27.69 | 26.93 | 27.38 | 16,113,780 | -0.11(-0.40%) |
Apr 10, 2019 | 27.35 | 27.58 | 27.09 | 27.48 | 11,282,888 | +0.14(+0.51%) |
Apr 09, 2019 | 26.52 | 27.37 | 26.52 | 27.34 | 12,463,298 | +0.81(+3.05%) |
Apr 08, 2019 | 26.54 | 26.70 | 26.38 | 26.54 | 6,415,646 | +0.09(+0.36%) |
Apr 05, 2019 | 26.61 | 26.90 | 26.36 | 26.44 | 6,386,400 | +0.01(+0.02%) |
Apr 04, 2019 | 26.38 | 26.56 | 26.21 | 26.43 | 6,896,824 | +0.14(+0.53%) |
Apr 03, 2019 | 26.75 | 26.95 | 26.22 | 26.30 | 9,952,902 | -0.37(-1.39%) |
Apr 02, 2019 | 26.50 | 27.09 | 26.11 | 26.66 | 14,974,648 | +0.02(+0.09%) |
Apr 01, 2019 | 27.19 | 27.43 | 26.52 | 26.64 | 10,795,232 | -0.65(-2.38%) |
Mar 29, 2019 | 27.27 | 27.42 | 26.87 | 27.29 | 9,803,000 | +0.06(+0.22%) |
Mar 28, 2019 | 27.39 | 27.66 | 27.18 | 27.23 | 9,046,334 | -0.21(-0.77%) |
Mar 27, 2019 | 27.71 | 27.89 | 27.28 | 27.44 | 7,433,850 | -0.37(-1.33%) |
Mar 26, 2019 | 27.36 | 27.84 | 27.36 | 27.81 | 16,577,392 | +0.54(+1.96%) |
Mar 25, 2019 | 26.76 | 27.41 | 26.70 | 27.27 | 12,775,776 | +0.52(+1.94%) |
Mar 22, 2019 | 27.11 | 27.23 | 26.47 | 26.75 | 16,682,000 | -0.35(-1.27%) |
Mar 21, 2019 | 28.32 | 28.42 | 27.09 | 27.10 | 23,419,076 | -1.15(-4.07%) |
Mar 20, 2019 | 28.41 | 28.77 | 28.15 | 28.25 | 18,263,166 | -0.71(-2.45%) |
Mar 19, 2019 | 29.44 | 29.50 | 28.77 | 28.96 | 13,199,320 | -1.34(-4.42%) |
Mar 18, 2019 | 30.16 | 30.57 | 30.14 | 30.30 | 6,107,662 | +0.16(+0.55%) |
Mar 15, 2019 | 30.00 | 30.54 | 29.93 | 30.14 | 12,522,400 | +0.30(+1.01%) |
Mar 14, 2019 | 29.85 | 30.09 | 29.79 | 29.84 | 8,270,764 | -0.05(-0.17%) |
Mar 13, 2019 | 30.05 | 30.29 | 29.70 | 29.89 | 7,786,076 | -0.23(-0.76%) |
Mar 12, 2019 | 30.37 | 30.50 | 29.73 | 30.11 | 10,997,176 | -0.48(-1.57%) |
Mar 11, 2019 | 30.25 | 30.66 | 30.23 | 30.59 | 8,385,468 | +0.29(+0.96%) |
Mar 08, 2019 | 30.61 | 30.74 | 30.04 | 30.30 | 5,926,400 | -0.49(-1.59%) |
Mar 07, 2019 | 31.00 | 31.30 | 30.61 | 30.80 | 10,783,860 | -0.07(-0.24%) |
Mar 06, 2019 | 31.36 | 31.55 | 30.75 | 30.87 | 9,506,584 | -0.44(-1.41%) |
Mar 05, 2019 | 32.25 | 32.25 | 31.25 | 31.31 | 10,055,692 | -1.20(-3.69%) |
Mar 04, 2019 | 32.38 | 32.78 | 32.15 | 32.51 | 7,171,514 | +0.14(+0.43%) |