Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.73 | 30.94 | 30.73 | 30.87 | 15,116 | -0.15(-0.48%) |
May 30, 2019 | 31.05 | 31.06 | 30.92 | 31.02 | 6,656 | +0.06(+0.19%) |
May 29, 2019 | 30.87 | 30.96 | 30.87 | 30.96 | 6,641 | -0.08(-0.26%) |
May 28, 2019 | 31.20 | 31.23 | 31.04 | 31.04 | 5,903 | -0.08(-0.25%) |
May 24, 2019 | 31.22 | 31.22 | 31.10 | 31.12 | 18,355 | +0.08(+0.27%) |
May 23, 2019 | 31.02 | 31.10 | 30.99 | 31.03 | 12,455 | -0.21(-0.67%) |
May 22, 2019 | 31.20 | 31.35 | 31.20 | 31.24 | 5,542 | -0.18(-0.56%) |
May 21, 2019 | 31.45 | 31.45 | 31.26 | 31.42 | 15,898 | +0.17(+0.53%) |
May 20, 2019 | 31.25 | 31.25 | 31.12 | 31.25 | 6,323 | +0.02(+0.08%) |
May 17, 2019 | 31.24 | 31.42 | 31.22 | 31.22 | 14,996 | -0.17(-0.53%) |
May 16, 2019 | 31.38 | 31.53 | 31.38 | 31.39 | 10,207 | +0.05(+0.17%) |
May 15, 2019 | 31.06 | 31.37 | 31.06 | 31.34 | 13,548 | +0.12(+0.38%) |
May 14, 2019 | 31.17 | 31.31 | 31.13 | 31.22 | 17,696 | +0.16(+0.51%) |
May 13, 2019 | 31.33 | 31.33 | 31.01 | 31.06 | 12,652 | -0.55(-1.74%) |
May 10, 2019 | 31.42 | 31.61 | 31.23 | 31.61 | 41,630 | +0.18(+0.56%) |
May 09, 2019 | 31.27 | 31.44 | 31.27 | 31.43 | 8,733 | -0.03(-0.11%) |
May 08, 2019 | 31.48 | 31.63 | 31.47 | 31.47 | 8,679 | -0.14(-0.45%) |
May 07, 2019 | 31.73 | 31.73 | 31.52 | 31.61 | 15,081 | -0.32(-1.01%) |
May 06, 2019 | 31.87 | 32.00 | 31.75 | 31.93 | 10,851 | -0.21(-0.65%) |
May 03, 2019 | 31.97 | 32.14 | 31.97 | 32.14 | 14,156 | +0.30(+0.93%) |
May 02, 2019 | 31.88 | 31.95 | 31.80 | 31.85 | 15,343 | -0.13(-0.40%) |
May 01, 2019 | 32.04 | 32.08 | 31.92 | 31.97 | 10,239 | -0.02(-0.05%) |
Apr 30, 2019 | 31.90 | 32.03 | 31.90 | 31.99 | 7,630 | +0.00(+0.02%) |
Apr 29, 2019 | 31.97 | 32.02 | 31.92 | 31.99 | 10,451 | +0.10(+0.30%) |
Apr 26, 2019 | 31.89 | 32.01 | 31.89 | 31.89 | 16,795 | +0.01(+0.03%) |
Apr 25, 2019 | 31.85 | 31.88 | 31.82 | 31.88 | 4,239 | -0.01(-0.05%) |
Apr 24, 2019 | 31.99 | 32.01 | 31.84 | 31.90 | 19,587 | -0.10(-0.33%) |
Apr 23, 2019 | 31.86 | 32.01 | 31.82 | 32.00 | 15,028 | +0.08(+0.26%) |
Apr 22, 2019 | 31.84 | 31.92 | 31.79 | 31.92 | 30,241 | +0.07(+0.21%) |
Apr 18, 2019 | 31.92 | 31.92 | 31.82 | 31.85 | 9,837 | -0.08(-0.26%) |
Apr 17, 2019 | 31.89 | 31.96 | 31.81 | 31.93 | 6,605 | -0.04(-0.13%) |
Apr 16, 2019 | 31.97 | 31.97 | 31.87 | 31.97 | 14,665 | +0.12(+0.37%) |
Apr 15, 2019 | 31.93 | 31.96 | 31.84 | 31.86 | 29,604 | -0.10(-0.31%) |
Apr 12, 2019 | 31.85 | 31.97 | 31.84 | 31.96 | 12,716 | +0.19(+0.60%) |
Apr 11, 2019 | 31.87 | 31.87 | 31.73 | 31.77 | 13,352 | -0.08(-0.25%) |
Apr 10, 2019 | 31.75 | 31.87 | 31.75 | 31.84 | 19,429 | +0.10(+0.32%) |
Apr 09, 2019 | 31.73 | 31.80 | 31.73 | 31.74 | 8,851 | -0.11(-0.35%) |
Apr 08, 2019 | 31.82 | 31.86 | 31.79 | 31.85 | 9,306 | +0.00(+0.01%) |
Apr 05, 2019 | 31.76 | 31.85 | 31.75 | 31.85 | 87,938 | +0.10(+0.30%) |
Apr 04, 2019 | 31.79 | 31.82 | 31.67 | 31.75 | 6,572 | +0.08(+0.25%) |
Apr 03, 2019 | 31.74 | 31.88 | 31.67 | 31.67 | 17,701 | +0.00(+0.01%) |
Apr 02, 2019 | 31.69 | 31.70 | 31.57 | 31.67 | 10,360 | +0.04(+0.11%) |
Apr 01, 2019 | 31.55 | 31.64 | 31.55 | 31.63 | 8,516 | +0.20(+0.64%) |
Mar 29, 2019 | 31.45 | 31.46 | 31.36 | 31.43 | 14,876 | +0.12(+0.40%) |
Mar 28, 2019 | 31.33 | 31.34 | 31.24 | 31.31 | 16,020 | +0.08(+0.27%) |
Mar 27, 2019 | 31.29 | 31.41 | 31.22 | 31.22 | 11,078 | -0.06(-0.19%) |
Mar 26, 2019 | 31.33 | 31.43 | 31.28 | 31.28 | 10,457 | -0.01(-0.03%) |
Mar 25, 2019 | 31.28 | 31.31 | 31.09 | 31.29 | 12,943 | +0.05(+0.16%) |
Mar 22, 2019 | 31.53 | 31.53 | 31.20 | 31.24 | 6,478 | -0.31(-0.98%) |
Mar 21, 2019 | 31.37 | 31.58 | 31.37 | 31.55 | 17,073 | +0.06(+0.18%) |
Mar 20, 2019 | 31.39 | 31.53 | 31.27 | 31.49 | 19,326 | +0.12(+0.37%) |
Mar 19, 2019 | 31.44 | 31.52 | 31.36 | 31.37 | 6,461 | -0.01(-0.05%) |
Mar 18, 2019 | 31.34 | 31.41 | 31.32 | 31.39 | 8,722 | +0.03(+0.11%) |
Mar 15, 2019 | 31.39 | 31.39 | 31.26 | 31.36 | 18,896 | +0.19(+0.61%) |
Mar 14, 2019 | 31.26 | 31.26 | 31.12 | 31.17 | 29,961 | -0.01(-0.02%) |
Mar 13, 2019 | 31.13 | 31.29 | 31.13 | 31.17 | 35,227 | +0.10(+0.32%) |
Mar 12, 2019 | 30.98 | 31.11 | 30.98 | 31.07 | 16,007 | +0.04(+0.13%) |
Mar 11, 2019 | 30.87 | 31.03 | 30.87 | 31.03 | 8,614 | +0.30(+0.97%) |
Mar 08, 2019 | 30.76 | 30.76 | 30.62 | 30.73 | 16,248 | -0.14(-0.45%) |
Mar 07, 2019 | 30.90 | 31.06 | 30.72 | 30.87 | 12,930 | -0.08(-0.27%) |
Mar 06, 2019 | 31.07 | 31.15 | 30.96 | 30.96 | 25,846 | -0.19(-0.61%) |
Mar 05, 2019 | 30.99 | 31.15 | 30.99 | 31.15 | 6,654 | +0.13(+0.43%) |
Mar 04, 2019 | 31.24 | 31.24 | 30.95 | 31.02 | 15,650 | -0.05(-0.16%) |