Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.23 | 29.39 | 29.01 | 29.26 | 8,444,045 | +0.02(+0.08%) |
May 30, 2019 | 29.42 | 29.51 | 29.18 | 29.23 | 5,317,203 | -0.13(-0.44%) |
May 29, 2019 | 29.78 | 29.79 | 29.30 | 29.36 | 5,954,508 | -0.32(-1.09%) |
May 28, 2019 | 30.17 | 30.19 | 29.62 | 29.68 | 6,821,620 | -0.47(-1.57%) |
May 24, 2019 | 30.23 | 30.43 | 30.13 | 30.16 | 6,771,143 | -0.06(-0.20%) |
May 23, 2019 | 29.99 | 30.26 | 29.94 | 30.22 | 6,008,105 | +0.24(+0.79%) |
May 22, 2019 | 29.83 | 30.05 | 29.70 | 29.98 | 7,718,098 | +0.21(+0.69%) |
May 21, 2019 | 29.81 | 30.03 | 29.69 | 29.78 | 6,361,859 | +0.00(+0.00%) |
May 20, 2019 | 29.88 | 30.02 | 29.70 | 29.78 | 7,458,455 | -0.03(-0.10%) |
May 17, 2019 | 29.53 | 29.93 | 29.53 | 29.81 | 6,778,867 | +0.04(+0.14%) |
May 16, 2019 | 29.70 | 29.91 | 29.60 | 29.76 | 7,534,024 | +0.09(+0.29%) |
May 15, 2019 | 29.82 | 29.95 | 29.66 | 29.68 | 7,421,942 | -0.12(-0.41%) |
May 14, 2019 | 30.05 | 30.16 | 29.76 | 29.80 | 8,107,163 | -0.30(-0.99%) |
May 13, 2019 | 29.73 | 30.15 | 29.69 | 30.10 | 6,823,782 | +0.30(+0.99%) |
May 10, 2019 | 29.47 | 29.85 | 29.29 | 29.80 | 6,724,761 | +0.34(+1.17%) |
May 09, 2019 | 29.41 | 29.56 | 29.20 | 29.46 | 7,361,488 | +0.11(+0.37%) |
May 08, 2019 | 29.57 | 29.70 | 29.25 | 29.35 | 9,193,385 | -0.30(-1.02%) |
May 07, 2019 | 29.79 | 29.91 | 29.53 | 29.65 | 7,706,083 | -0.19(-0.63%) |
May 06, 2019 | 30.16 | 30.23 | 29.75 | 29.84 | 8,695,095 | -0.30(-0.98%) |
May 03, 2019 | 30.05 | 30.23 | 29.96 | 30.13 | 7,609,555 | +0.09(+0.30%) |
May 02, 2019 | 30.61 | 30.64 | 29.74 | 30.04 | 7,792,612 | -0.34(-1.11%) |
May 01, 2019 | 30.66 | 30.70 | 30.37 | 30.38 | 9,097,035 | -0.40(-1.30%) |
Apr 30, 2019 | 30.33 | 30.81 | 30.19 | 30.78 | 12,582,404 | +0.53(+1.74%) |
Apr 29, 2019 | 30.43 | 30.48 | 30.01 | 30.25 | 8,768,953 | -0.24(-0.77%) |
Apr 26, 2019 | 30.59 | 30.83 | 30.48 | 30.49 | 8,229,986 | +0.05(+0.16%) |
Apr 25, 2019 | 30.13 | 30.61 | 30.08 | 30.44 | 6,927,863 | +0.19(+0.64%) |
Apr 24, 2019 | 30.08 | 30.41 | 30.04 | 30.25 | 11,593,910 | +0.20(+0.66%) |
Apr 23, 2019 | 29.91 | 30.19 | 29.79 | 30.05 | 10,880,652 | +0.16(+0.53%) |
Apr 22, 2019 | 29.90 | 30.04 | 29.79 | 29.89 | 10,106,153 | +0.05(+0.16%) |
Apr 18, 2019 | 29.60 | 29.98 | 29.49 | 29.84 | 14,389,441 | +0.31(+1.04%) |
Apr 17, 2019 | 29.78 | 29.79 | 29.47 | 29.53 | 8,576,024 | -0.19(-0.63%) |
Apr 16, 2019 | 30.25 | 30.33 | 29.66 | 29.72 | 6,095,449 | -0.60(-1.97%) |
Apr 15, 2019 | 30.09 | 30.38 | 30.03 | 30.32 | 8,335,797 | +0.30(+0.99%) |
Apr 12, 2019 | 29.99 | 30.10 | 29.72 | 30.02 | 10,827,919 | -0.05(-0.16%) |
Apr 11, 2019 | 29.89 | 30.08 | 29.83 | 30.07 | 5,920,490 | +0.13(+0.44%) |
Apr 10, 2019 | 30.17 | 30.36 | 29.91 | 29.94 | 7,431,327 | +0.02(+0.08%) |
Apr 09, 2019 | 29.93 | 30.11 | 29.81 | 29.91 | 8,719,134 | -0.06(-0.20%) |
Apr 08, 2019 | 30.13 | 30.20 | 29.87 | 29.98 | 10,546,027 | -0.17(-0.56%) |
Apr 05, 2019 | 30.03 | 30.18 | 29.91 | 30.14 | 8,327,819 | +0.16(+0.52%) |
Apr 04, 2019 | 30.24 | 30.27 | 29.90 | 29.99 | 6,598,942 | -0.18(-0.60%) |
Apr 03, 2019 | 30.36 | 30.38 | 30.09 | 30.17 | 7,144,466 | -0.21(-0.70%) |
Apr 02, 2019 | 30.40 | 30.42 | 30.14 | 30.38 | 10,562,577 | +0.27(+0.90%) |
Apr 01, 2019 | 30.41 | 30.42 | 29.87 | 30.11 | 6,974,027 | -0.18(-0.58%) |
Mar 29, 2019 | 30.03 | 30.30 | 29.96 | 30.28 | 9,422,678 | +0.22(+0.74%) |
Mar 28, 2019 | 30.56 | 30.59 | 29.96 | 30.06 | 8,944,651 | -0.47(-1.52%) |
Mar 27, 2019 | 30.63 | 30.72 | 30.33 | 30.52 | 8,519,156 | -0.09(-0.30%) |
Mar 26, 2019 | 30.54 | 30.66 | 30.40 | 30.62 | 6,918,668 | +0.18(+0.60%) |
Mar 25, 2019 | 30.39 | 30.50 | 30.24 | 30.43 | 9,753,515 | +0.06(+0.20%) |
Mar 22, 2019 | 30.04 | 30.49 | 29.98 | 30.37 | 12,061,995 | +0.37(+1.25%) |
Mar 21, 2019 | 29.66 | 30.05 | 29.59 | 30.00 | 14,165,802 | +0.34(+1.14%) |
Mar 20, 2019 | 29.74 | 29.95 | 29.54 | 29.66 | 7,906,627 | +0.01(+0.04%) |
Mar 19, 2019 | 29.98 | 30.00 | 29.50 | 29.65 | 10,810,662 | -0.36(-1.19%) |
Mar 18, 2019 | 30.21 | 30.26 | 29.88 | 30.01 | 8,729,959 | -0.20(-0.66%) |
Mar 15, 2019 | 29.93 | 30.32 | 29.86 | 30.20 | 19,885,424 | +0.23(+0.77%) |
Mar 14, 2019 | 29.98 | 30.20 | 29.85 | 29.98 | 6,783,505 | -0.01(-0.02%) |
Mar 13, 2019 | 29.86 | 30.02 | 29.81 | 29.98 | 7,703,946 | +0.10(+0.34%) |
Mar 12, 2019 | 29.71 | 29.94 | 29.69 | 29.88 | 8,012,857 | +0.23(+0.77%) |
Mar 11, 2019 | 29.47 | 29.69 | 29.41 | 29.65 | 7,456,054 | +0.18(+0.61%) |
Mar 08, 2019 | 29.36 | 29.49 | 29.18 | 29.47 | 5,637,186 | +0.14(+0.47%) |
Mar 07, 2019 | 29.37 | 29.57 | 29.29 | 29.33 | 6,848,942 | +0.07(+0.25%) |
Mar 06, 2019 | 29.27 | 29.36 | 29.09 | 29.26 | 5,864,772 | +0.01(+0.02%) |
Mar 05, 2019 | 29.21 | 29.33 | 29.15 | 29.25 | 7,254,484 | -0.02(-0.06%) |
Mar 04, 2019 | 29.40 | 29.49 | 29.06 | 29.27 | 6,173,890 | -0.05(-0.19%) |