Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.94 | 29.49 | 28.90 | 29.26 | 1,463,448 | +0.10(+0.33%) |
May 30, 2019 | 29.16 | 29.47 | 29.00 | 29.16 | 1,172,951 | +0.03(+0.11%) |
May 29, 2019 | 29.19 | 29.36 | 28.71 | 29.13 | 2,463,061 | -0.23(-0.77%) |
May 28, 2019 | 29.58 | 29.65 | 29.32 | 29.36 | 2,199,759 | -0.16(-0.55%) |
May 24, 2019 | 29.71 | 29.84 | 29.32 | 29.52 | 2,511,035 | -0.13(-0.44%) |
May 23, 2019 | 29.42 | 29.74 | 29.37 | 29.65 | 4,247,426 | +0.00(+0.00%) |
May 22, 2019 | 29.87 | 29.94 | 29.42 | 29.65 | 1,980,136 | -0.23(-0.76%) |
May 21, 2019 | 29.78 | 30.04 | 29.74 | 29.87 | 1,959,435 | +0.23(+0.76%) |
May 20, 2019 | 30.13 | 30.20 | 29.45 | 29.65 | 2,163,279 | -0.52(-1.71%) |
May 17, 2019 | 30.13 | 30.26 | 29.97 | 30.16 | 1,592,954 | -0.29(-0.96%) |
May 16, 2019 | 30.39 | 30.81 | 30.29 | 30.46 | 1,040,497 | +0.10(+0.32%) |
May 15, 2019 | 30.00 | 30.58 | 30.00 | 30.36 | 1,447,255 | +0.16(+0.54%) |
May 14, 2019 | 29.65 | 30.29 | 29.58 | 30.20 | 1,776,380 | +0.48(+1.63%) |
May 13, 2019 | 29.71 | 29.97 | 29.55 | 29.71 | 1,586,635 | -0.36(-1.18%) |
May 10, 2019 | 29.97 | 30.12 | 29.52 | 30.07 | 1,705,665 | +0.06(+0.22%) |
May 09, 2019 | 29.97 | 30.16 | 29.71 | 30.00 | 1,578,594 | -0.03(-0.11%) |
May 08, 2019 | 30.07 | 30.33 | 29.94 | 30.04 | 1,627,258 | +0.00(+0.00%) |
May 07, 2019 | 30.52 | 30.58 | 29.68 | 30.04 | 2,333,108 | -0.58(-1.90%) |
May 06, 2019 | 30.39 | 30.81 | 30.36 | 30.62 | 1,512,423 | -0.06(-0.21%) |
May 03, 2019 | 30.49 | 30.78 | 30.33 | 30.68 | 2,335,999 | +0.26(+0.85%) |
May 02, 2019 | 30.71 | 31.04 | 30.26 | 30.42 | 1,974,914 | -0.36(-1.16%) |
May 01, 2019 | 31.00 | 31.34 | 30.68 | 30.78 | 1,714,510 | -0.16(-0.52%) |
Apr 30, 2019 | 30.68 | 31.04 | 30.49 | 30.94 | 1,483,273 | +0.36(+1.16%) |
Apr 29, 2019 | 30.84 | 30.94 | 30.46 | 30.58 | 1,747,151 | -0.26(-0.84%) |
Apr 26, 2019 | 30.68 | 30.92 | 30.46 | 30.84 | 1,190,703 | +0.29(+0.95%) |
Apr 25, 2019 | 30.39 | 30.73 | 30.08 | 30.55 | 1,639,179 | -0.06(-0.21%) |
Apr 24, 2019 | 30.29 | 30.67 | 30.29 | 30.62 | 1,925,914 | +0.29(+0.96%) |
Apr 23, 2019 | 29.87 | 30.46 | 29.68 | 30.33 | 2,142,453 | +0.52(+1.74%) |
Apr 22, 2019 | 30.10 | 30.13 | 29.42 | 29.81 | 1,195,433 | -0.45(-1.50%) |
Apr 18, 2019 | 29.94 | 30.33 | 29.84 | 30.26 | 979,570 | +0.32(+1.08%) |
Apr 17, 2019 | 30.33 | 30.36 | 29.78 | 29.94 | 2,321,262 | -0.32(-1.07%) |
Apr 16, 2019 | 31.23 | 31.23 | 30.13 | 30.26 | 1,943,732 | -0.84(-2.70%) |
Apr 15, 2019 | 31.68 | 31.81 | 31.04 | 31.10 | 1,802,592 | -0.65(-2.04%) |
Apr 12, 2019 | 31.52 | 31.86 | 31.26 | 31.75 | 2,054,346 | +0.29(+0.92%) |
Apr 11, 2019 | 31.43 | 31.55 | 31.10 | 31.46 | 2,140,852 | +0.10(+0.31%) |
Apr 10, 2019 | 30.88 | 31.51 | 30.88 | 31.36 | 3,705,263 | +0.55(+1.78%) |
Apr 09, 2019 | 31.23 | 31.33 | 30.81 | 30.81 | 1,814,290 | -0.45(-1.45%) |
Apr 08, 2019 | 31.23 | 31.49 | 31.10 | 31.26 | 1,619,901 | -0.06(-0.21%) |
Apr 05, 2019 | 31.36 | 31.55 | 31.18 | 31.33 | 1,674,580 | +0.00(+0.00%) |
Apr 04, 2019 | 31.26 | 31.36 | 31.07 | 31.33 | 1,474,701 | +0.10(+0.31%) |
Apr 03, 2019 | 31.30 | 31.31 | 31.00 | 31.23 | 2,356,385 | +0.06(+0.21%) |
Apr 02, 2019 | 31.07 | 31.30 | 30.70 | 31.17 | 2,765,574 | +0.14(+0.44%) |
Apr 01, 2019 | 31.06 | 31.09 | 30.47 | 31.03 | 2,646,881 | +0.03(+0.10%) |
Mar 29, 2019 | 31.35 | 31.35 | 30.80 | 31.00 | 2,698,353 | -0.13(-0.41%) |
Mar 28, 2019 | 30.87 | 31.16 | 30.58 | 31.13 | 1,702,955 | +0.42(+1.36%) |
Mar 27, 2019 | 30.52 | 30.82 | 30.11 | 30.71 | 3,189,476 | +0.29(+0.95%) |
Mar 26, 2019 | 30.07 | 30.42 | 29.84 | 30.42 | 4,928,938 | +0.61(+2.05%) |
Mar 25, 2019 | 29.78 | 30.77 | 29.60 | 29.81 | 6,528,388 | -1.89(-5.97%) |
Mar 22, 2019 | 32.12 | 32.25 | 31.64 | 31.70 | 1,142,854 | -0.51(-1.59%) |
Mar 21, 2019 | 31.51 | 32.41 | 31.45 | 32.22 | 1,121,758 | +0.58(+1.83%) |
Mar 20, 2019 | 31.45 | 31.99 | 31.29 | 31.64 | 1,264,653 | +0.13(+0.41%) |
Mar 19, 2019 | 31.83 | 31.96 | 31.49 | 31.51 | 1,001,450 | -0.32(-1.01%) |
Mar 18, 2019 | 31.83 | 32.01 | 31.64 | 31.83 | 1,241,616 | +0.00(+0.00%) |
Mar 15, 2019 | 31.80 | 31.99 | 31.64 | 31.83 | 1,856,608 | +0.03(+0.10%) |
Mar 14, 2019 | 31.67 | 31.86 | 31.41 | 31.80 | 2,921,383 | +0.22(+0.71%) |
Mar 13, 2019 | 31.57 | 31.74 | 31.51 | 31.57 | 1,141,812 | +0.10(+0.31%) |
Mar 12, 2019 | 31.25 | 31.64 | 31.19 | 31.48 | 2,574,173 | +0.22(+0.72%) |
Mar 11, 2019 | 31.06 | 31.38 | 30.90 | 31.25 | 1,965,030 | +0.19(+0.62%) |
Mar 08, 2019 | 30.90 | 31.25 | 30.74 | 31.06 | 1,657,219 | +0.13(+0.42%) |
Mar 07, 2019 | 31.06 | 31.35 | 30.87 | 30.93 | 1,422,638 | -0.13(-0.41%) |
Mar 06, 2019 | 31.41 | 31.54 | 30.93 | 31.06 | 1,722,589 | -0.35(-1.12%) |
Mar 05, 2019 | 30.48 | 31.57 | 30.45 | 31.41 | 2,255,337 | +1.03(+3.38%) |
Mar 04, 2019 | 30.32 | 30.71 | 29.91 | 30.39 | 2,041,413 | +0.29(+0.96%) |