Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.03 | 31.33 | 30.90 | 31.17 | 528,203 | -0.03(-0.10%) |
May 30, 2019 | 31.30 | 31.31 | 31.10 | 31.20 | 379,066 | +0.21(+0.69%) |
May 29, 2019 | 31.38 | 31.52 | 30.94 | 30.99 | 751,962 | -0.52(-1.65%) |
May 28, 2019 | 31.55 | 31.80 | 31.48 | 31.51 | 519,879 | +0.08(+0.25%) |
May 24, 2019 | 31.52 | 31.76 | 31.42 | 31.43 | 415,498 | +0.09(+0.30%) |
May 23, 2019 | 31.64 | 31.68 | 31.15 | 31.34 | 707,306 | -0.53(-1.66%) |
May 22, 2019 | 31.69 | 31.94 | 31.66 | 31.87 | 776,215 | +0.07(+0.22%) |
May 21, 2019 | 31.68 | 31.87 | 31.61 | 31.80 | 549,296 | +0.40(+1.26%) |
May 20, 2019 | 31.57 | 31.63 | 31.31 | 31.40 | 550,013 | -0.29(-0.91%) |
May 17, 2019 | 31.17 | 31.83 | 31.04 | 31.69 | 943,788 | +0.39(+1.24%) |
May 16, 2019 | 31.01 | 31.38 | 30.92 | 31.30 | 1,758,058 | +0.29(+0.93%) |
May 15, 2019 | 30.80 | 31.18 | 30.80 | 31.01 | 848,906 | +0.16(+0.53%) |
May 14, 2019 | 30.76 | 30.97 | 30.67 | 30.85 | 731,422 | +0.10(+0.33%) |
May 13, 2019 | 30.91 | 31.14 | 30.69 | 30.75 | 704,085 | -0.59(-1.88%) |
May 10, 2019 | 31.23 | 31.45 | 30.76 | 31.34 | 637,347 | +0.10(+0.32%) |
May 09, 2019 | 30.90 | 31.37 | 30.83 | 31.24 | 760,822 | -0.02(-0.05%) |
May 08, 2019 | 30.60 | 31.42 | 30.48 | 31.25 | 843,882 | +0.71(+2.34%) |
May 07, 2019 | 31.14 | 31.14 | 30.44 | 30.54 | 624,937 | -0.68(-2.19%) |
May 06, 2019 | 30.70 | 31.27 | 30.69 | 31.22 | 553,135 | -0.07(-0.22%) |
May 03, 2019 | 30.87 | 31.31 | 30.87 | 31.29 | 1,013,446 | +0.42(+1.36%) |
May 02, 2019 | 30.68 | 31.33 | 29.97 | 30.87 | 1,109,058 | +1.02(+3.41%) |
May 01, 2019 | 29.96 | 30.04 | 29.72 | 29.85 | 834,143 | -0.01(-0.03%) |
Apr 30, 2019 | 29.82 | 30.01 | 29.62 | 29.86 | 950,221 | +0.14(+0.47%) |
Apr 29, 2019 | 29.84 | 29.85 | 29.53 | 29.72 | 706,185 | -0.12(-0.39%) |
Apr 26, 2019 | 29.77 | 29.85 | 29.46 | 29.84 | 335,798 | +0.05(+0.18%) |
Apr 25, 2019 | 29.63 | 29.81 | 29.51 | 29.78 | 346,169 | +0.16(+0.55%) |
Apr 24, 2019 | 29.75 | 29.85 | 29.58 | 29.62 | 352,830 | +0.02(+0.05%) |
Apr 23, 2019 | 29.51 | 29.63 | 29.39 | 29.61 | 670,665 | +0.14(+0.47%) |
Apr 22, 2019 | 29.54 | 29.72 | 29.40 | 29.47 | 403,961 | -0.11(-0.37%) |
Apr 18, 2019 | 29.56 | 29.61 | 29.12 | 29.58 | 473,182 | +0.02(+0.08%) |
Apr 17, 2019 | 30.26 | 30.26 | 29.44 | 29.55 | 567,613 | -0.51(-1.71%) |
Apr 16, 2019 | 30.12 | 30.51 | 30.01 | 30.06 | 746,114 | +0.08(+0.26%) |
Apr 15, 2019 | 30.11 | 30.27 | 29.93 | 29.99 | 512,549 | -0.16(-0.54%) |
Apr 12, 2019 | 30.13 | 30.17 | 30.00 | 30.15 | 449,619 | +0.16(+0.52%) |
Apr 11, 2019 | 30.01 | 30.08 | 29.68 | 29.99 | 255,708 | +0.12(+0.42%) |
Apr 10, 2019 | 29.99 | 30.12 | 29.85 | 29.87 | 349,751 | -0.09(-0.29%) |
Apr 09, 2019 | 29.62 | 29.99 | 29.58 | 29.96 | 424,922 | +0.23(+0.76%) |
Apr 08, 2019 | 29.90 | 30.05 | 29.49 | 29.73 | 636,816 | -0.15(-0.49%) |
Apr 05, 2019 | 29.76 | 29.90 | 29.55 | 29.88 | 705,974 | +0.31(+1.05%) |
Apr 04, 2019 | 29.98 | 30.02 | 29.45 | 29.57 | 679,024 | -0.47(-1.55%) |
Apr 03, 2019 | 29.89 | 30.17 | 29.82 | 30.03 | 458,637 | +0.16(+0.55%) |
Apr 02, 2019 | 29.93 | 29.96 | 29.62 | 29.87 | 393,675 | -0.07(-0.23%) |
Apr 01, 2019 | 29.95 | 30.16 | 29.67 | 29.94 | 866,861 | +0.09(+0.31%) |
Mar 29, 2019 | 30.06 | 30.17 | 29.57 | 29.85 | 451,293 | -0.04(-0.13%) |
Mar 28, 2019 | 29.51 | 29.91 | 29.33 | 29.89 | 754,194 | +0.45(+1.53%) |
Mar 27, 2019 | 29.31 | 29.57 | 29.12 | 29.44 | 488,495 | +0.12(+0.42%) |
Mar 26, 2019 | 29.30 | 29.51 | 29.25 | 29.31 | 434,737 | +0.18(+0.61%) |
Mar 25, 2019 | 29.06 | 29.16 | 28.87 | 29.13 | 503,746 | +0.05(+0.19%) |
Mar 22, 2019 | 29.52 | 29.52 | 28.98 | 29.08 | 354,596 | -0.55(-1.86%) |
Mar 21, 2019 | 29.31 | 29.71 | 29.27 | 29.63 | 415,613 | +0.23(+0.79%) |
Mar 20, 2019 | 29.78 | 29.81 | 29.30 | 29.40 | 499,300 | -0.41(-1.38%) |
Mar 19, 2019 | 29.80 | 30.11 | 29.69 | 29.81 | 489,614 | +0.18(+0.60%) |
Mar 18, 2019 | 29.97 | 29.97 | 29.31 | 29.63 | 858,555 | +0.04(+0.13%) |
Mar 15, 2019 | 29.43 | 29.64 | 29.34 | 29.59 | 934,260 | +0.16(+0.55%) |
Mar 14, 2019 | 29.52 | 29.62 | 29.28 | 29.43 | 449,625 | -0.09(-0.29%) |
Mar 13, 2019 | 29.67 | 29.77 | 29.50 | 29.51 | 328,898 | -0.02(-0.05%) |
Mar 12, 2019 | 29.12 | 29.60 | 29.12 | 29.53 | 441,344 | +0.22(+0.74%) |
Mar 11, 2019 | 29.23 | 29.41 | 29.15 | 29.31 | 474,913 | +0.13(+0.45%) |
Mar 08, 2019 | 29.10 | 29.33 | 28.74 | 29.18 | 314,038 | -0.02(-0.08%) |
Mar 07, 2019 | 29.47 | 29.53 | 29.02 | 29.20 | 451,119 | -0.21(-0.71%) |
Mar 06, 2019 | 29.28 | 29.64 | 29.28 | 29.41 | 564,237 | +0.04(+0.13%) |
Mar 05, 2019 | 29.41 | 29.59 | 29.33 | 29.37 | 446,237 | -0.03(-0.11%) |
Mar 04, 2019 | 29.50 | 29.75 | 29.22 | 29.40 | 436,316 | -0.16(-0.55%) |