Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.54 | 30.54 | 30.46 | 30.52 | 2,836 | -0.40(-1.31%) |
May 30, 2019 | 30.85 | 31.01 | 30.82 | 30.93 | 5,667 | +0.20(+0.66%) |
May 29, 2019 | 30.62 | 30.79 | 30.48 | 30.73 | 23,785 | -0.25(-0.82%) |
May 28, 2019 | 31.08 | 31.19 | 30.94 | 30.98 | 9,505 | -0.06(-0.20%) |
May 24, 2019 | 30.86 | 31.09 | 30.86 | 31.04 | 9,927 | +0.31(+1.01%) |
May 23, 2019 | 31.06 | 31.06 | 30.62 | 30.73 | 19,911 | -0.61(-1.94%) |
May 22, 2019 | 31.24 | 31.38 | 31.24 | 31.34 | 23,136 | -0.02(-0.08%) |
May 21, 2019 | 31.14 | 31.37 | 31.14 | 31.36 | 9,396 | +0.37(+1.18%) |
May 20, 2019 | 31.49 | 31.49 | 30.89 | 30.99 | 17,942 | -0.54(-1.73%) |
May 17, 2019 | 31.76 | 31.91 | 31.54 | 31.54 | 9,117 | -0.52(-1.63%) |
May 16, 2019 | 31.66 | 32.12 | 31.66 | 32.06 | 16,711 | +0.27(+0.84%) |
May 15, 2019 | 31.38 | 31.84 | 31.37 | 31.80 | 15,059 | +0.26(+0.81%) |
May 14, 2019 | 31.06 | 31.67 | 31.06 | 31.54 | 17,414 | +0.61(+1.98%) |
May 13, 2019 | 31.56 | 31.56 | 30.88 | 30.93 | 30,533 | -1.26(-3.93%) |
May 10, 2019 | 32.07 | 32.26 | 31.68 | 32.19 | 135,644 | -0.00(-0.01%) |
May 09, 2019 | 32.03 | 32.25 | 31.74 | 32.19 | 11,657 | -0.22(-0.69%) |
May 08, 2019 | 32.45 | 32.57 | 32.30 | 32.42 | 49,554 | -0.00(-0.01%) |
May 07, 2019 | 32.71 | 32.81 | 32.22 | 32.42 | 11,212 | -0.70(-2.11%) |
May 06, 2019 | 32.79 | 33.15 | 32.54 | 33.12 | 17,043 | -0.26(-0.79%) |
May 03, 2019 | 33.11 | 33.39 | 33.07 | 33.38 | 15,499 | +0.38(+1.16%) |
May 02, 2019 | 32.94 | 33.05 | 32.70 | 33.00 | 21,298 | -0.03(-0.09%) |
May 01, 2019 | 33.28 | 33.32 | 33.03 | 33.03 | 13,959 | -0.23(-0.68%) |
Apr 30, 2019 | 33.26 | 33.28 | 33.05 | 33.26 | 14,770 | -0.02(-0.06%) |
Apr 29, 2019 | 33.16 | 33.38 | 33.16 | 33.28 | 17,902 | +0.18(+0.54%) |
Apr 26, 2019 | 32.96 | 33.13 | 32.83 | 33.10 | 31,302 | +0.15(+0.46%) |
Apr 25, 2019 | 33.05 | 33.05 | 32.80 | 32.94 | 20,140 | -0.20(-0.62%) |
Apr 24, 2019 | 33.13 | 33.34 | 33.06 | 33.15 | 39,636 | -0.01(-0.04%) |
Apr 23, 2019 | 33.01 | 33.19 | 33.01 | 33.16 | 11,573 | +0.29(+0.90%) |
Apr 22, 2019 | 32.72 | 32.88 | 32.72 | 32.87 | 20,585 | +0.11(+0.35%) |
Apr 18, 2019 | 32.84 | 32.84 | 32.51 | 32.75 | 18,842 | +0.05(+0.14%) |
Apr 17, 2019 | 32.99 | 32.99 | 32.66 | 32.70 | 22,615 | -0.06(-0.19%) |
Apr 16, 2019 | 32.78 | 32.93 | 32.76 | 32.76 | 18,011 | +0.02(+0.05%) |
Apr 15, 2019 | 32.79 | 32.82 | 32.69 | 32.75 | 8,057 | +0.03(+0.11%) |
Apr 12, 2019 | 32.67 | 32.72 | 32.66 | 32.71 | 12,662 | +0.27(+0.84%) |
Apr 11, 2019 | 32.45 | 32.50 | 32.37 | 32.44 | 9,437 | +0.03(+0.08%) |
Apr 10, 2019 | 32.20 | 32.41 | 32.19 | 32.41 | 18,229 | +0.26(+0.82%) |
Apr 09, 2019 | 32.26 | 32.27 | 32.15 | 32.15 | 9,192 | -0.17(-0.52%) |
Apr 08, 2019 | 32.22 | 32.33 | 32.15 | 32.32 | 12,280 | +0.04(+0.12%) |
Apr 05, 2019 | 32.15 | 32.28 | 32.15 | 32.28 | 8,610 | +0.26(+0.80%) |
Apr 04, 2019 | 32.22 | 32.25 | 31.90 | 32.02 | 18,562 | -0.28(-0.86%) |
Apr 03, 2019 | 32.26 | 32.42 | 32.21 | 32.30 | 17,926 | +0.36(+1.12%) |
Apr 02, 2019 | 32.08 | 32.08 | 31.83 | 31.94 | 16,705 | +0.04(+0.11%) |
Apr 01, 2019 | 31.74 | 31.90 | 31.74 | 31.90 | 15,079 | +0.43(+1.38%) |
Mar 29, 2019 | 31.24 | 31.47 | 31.24 | 31.47 | 22,185 | +0.56(+1.82%) |
Mar 28, 2019 | 30.82 | 31.02 | 30.73 | 30.91 | 11,644 | +0.09(+0.29%) |
Mar 27, 2019 | 31.02 | 31.02 | 30.50 | 30.82 | 7,789 | -0.12(-0.40%) |
Mar 26, 2019 | 30.91 | 31.09 | 30.88 | 30.94 | 11,657 | +0.19(+0.63%) |
Mar 25, 2019 | 30.69 | 30.85 | 30.58 | 30.75 | 9,898 | -0.13(-0.42%) |
Mar 22, 2019 | 31.55 | 31.55 | 30.86 | 30.88 | 14,688 | -0.72(-2.28%) |
Mar 21, 2019 | 31.16 | 31.64 | 31.16 | 31.60 | 5,279 | +0.23(+0.72%) |
Mar 20, 2019 | 31.42 | 31.58 | 31.18 | 31.37 | 5,274 | -0.15(-0.47%) |
Mar 19, 2019 | 31.49 | 31.58 | 31.45 | 31.52 | 6,092 | +0.14(+0.43%) |
Mar 18, 2019 | 31.37 | 31.46 | 31.28 | 31.39 | 12,713 | +0.04(+0.14%) |
Mar 15, 2019 | 31.29 | 31.44 | 31.27 | 31.34 | 3,849 | +0.18(+0.59%) |
Mar 14, 2019 | 31.19 | 31.20 | 31.10 | 31.16 | 5,163 | -0.08(-0.25%) |
Mar 13, 2019 | 31.15 | 31.30 | 31.15 | 31.24 | 5,955 | +0.22(+0.69%) |
Mar 12, 2019 | 31.00 | 31.12 | 30.96 | 31.02 | 14,037 | +0.08(+0.25%) |
Mar 11, 2019 | 30.49 | 30.94 | 30.49 | 30.94 | 8,751 | +0.68(+2.25%) |
Mar 08, 2019 | 30.27 | 30.38 | 29.97 | 30.26 | 9,726 | -0.29(-0.94%) |
Mar 07, 2019 | 30.90 | 30.90 | 30.50 | 30.55 | 16,087 | -0.51(-1.65%) |
Mar 06, 2019 | 31.37 | 31.37 | 31.04 | 31.06 | 10,381 | -0.19(-0.60%) |
Mar 05, 2019 | 31.25 | 31.31 | 31.19 | 31.25 | 6,344 | -0.02(-0.06%) |
Mar 04, 2019 | 31.64 | 31.64 | 31.04 | 31.27 | 14,764 | -0.18(-0.57%) |