Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.87 | 27.01 | 26.66 | 26.79 | 708,046 | -0.66(-2.41%) |
May 30, 2019 | 27.74 | 28.03 | 27.23 | 27.45 | 538,494 | -0.17(-0.63%) |
May 29, 2019 | 27.38 | 27.90 | 27.20 | 27.62 | 718,988 | -0.04(-0.16%) |
May 28, 2019 | 28.04 | 28.04 | 27.35 | 27.67 | 780,051 | -0.21(-0.75%) |
May 24, 2019 | 28.36 | 28.50 | 27.83 | 27.88 | 767,279 | -0.14(-0.50%) |
May 23, 2019 | 28.31 | 28.45 | 27.74 | 28.02 | 1,145,941 | -0.97(-3.34%) |
May 22, 2019 | 29.35 | 29.51 | 28.98 | 28.98 | 422,387 | -0.66(-2.23%) |
May 21, 2019 | 29.23 | 29.75 | 29.01 | 29.64 | 437,986 | +0.58(+2.01%) |
May 20, 2019 | 28.88 | 29.30 | 28.61 | 29.06 | 489,802 | -0.05(-0.18%) |
May 17, 2019 | 29.56 | 29.78 | 29.08 | 29.11 | 677,052 | -0.89(-2.96%) |
May 16, 2019 | 30.08 | 30.51 | 29.93 | 30.00 | 553,830 | +0.14(+0.47%) |
May 15, 2019 | 29.30 | 30.02 | 28.97 | 29.86 | 962,743 | +0.16(+0.53%) |
May 14, 2019 | 30.09 | 30.13 | 29.57 | 29.71 | 924,040 | -0.08(-0.26%) |
May 13, 2019 | 30.25 | 30.56 | 29.38 | 29.78 | 1,336,012 | -1.17(-3.77%) |
May 10, 2019 | 31.31 | 31.36 | 30.33 | 30.95 | 1,223,083 | -0.56(-1.79%) |
May 09, 2019 | 31.52 | 31.60 | 30.77 | 31.51 | 1,528,936 | -0.42(-1.33%) |
May 08, 2019 | 32.74 | 33.12 | 31.93 | 31.94 | 976,102 | -1.36(-4.08%) |
May 07, 2019 | 31.90 | 33.39 | 31.37 | 33.30 | 1,639,801 | -1.59(-4.54%) |
May 06, 2019 | 33.91 | 35.01 | 33.91 | 34.88 | 1,061,050 | -0.43(-1.23%) |
May 03, 2019 | 34.76 | 35.33 | 34.62 | 35.32 | 969,000 | +0.89(+2.59%) |
May 02, 2019 | 34.65 | 34.82 | 33.85 | 34.42 | 727,166 | -0.29(-0.85%) |
May 01, 2019 | 35.44 | 35.92 | 34.72 | 34.72 | 874,254 | -0.54(-1.52%) |
Apr 30, 2019 | 36.10 | 36.10 | 34.84 | 35.26 | 972,804 | -0.63(-1.76%) |
Apr 29, 2019 | 35.81 | 36.17 | 35.51 | 35.89 | 729,031 | +0.24(+0.68%) |
Apr 26, 2019 | 35.22 | 35.91 | 35.01 | 35.65 | 755,552 | +0.48(+1.35%) |
Apr 25, 2019 | 35.34 | 35.60 | 34.68 | 35.17 | 521,071 | -0.79(-2.19%) |
Apr 24, 2019 | 35.71 | 36.41 | 35.57 | 35.96 | 719,360 | +0.01(+0.02%) |
Apr 23, 2019 | 35.30 | 36.36 | 35.16 | 35.95 | 576,870 | +0.28(+0.78%) |
Apr 22, 2019 | 35.78 | 35.95 | 35.47 | 35.67 | 407,791 | -0.28(-0.77%) |
Apr 18, 2019 | 35.74 | 36.20 | 35.46 | 35.95 | 410,849 | +0.40(+1.12%) |
Apr 17, 2019 | 35.01 | 35.97 | 35.01 | 35.55 | 438,665 | +0.03(+0.10%) |
Apr 16, 2019 | 34.52 | 35.53 | 34.52 | 35.52 | 825,735 | +0.72(+2.07%) |
Apr 15, 2019 | 34.94 | 35.03 | 34.62 | 34.80 | 401,546 | -0.13(-0.37%) |
Apr 12, 2019 | 35.00 | 35.32 | 34.56 | 34.93 | 642,306 | +0.33(+0.95%) |
Apr 11, 2019 | 34.38 | 34.77 | 33.94 | 34.60 | 799,056 | +0.22(+0.63%) |
Apr 10, 2019 | 33.60 | 34.56 | 33.57 | 34.38 | 1,021,610 | +0.17(+0.51%) |
Apr 09, 2019 | 34.86 | 35.04 | 34.09 | 34.21 | 1,108,545 | -0.86(-2.45%) |
Apr 08, 2019 | 35.08 | 35.33 | 34.91 | 35.07 | 892,154 | -0.10(-0.27%) |
Apr 05, 2019 | 34.53 | 35.28 | 34.22 | 35.16 | 1,027,875 | +0.87(+2.53%) |
Apr 04, 2019 | 33.66 | 34.36 | 33.66 | 34.30 | 561,914 | +0.68(+2.04%) |
Apr 03, 2019 | 34.02 | 34.47 | 33.37 | 33.61 | 901,968 | +0.57(+1.73%) |
Apr 02, 2019 | 32.93 | 33.10 | 32.40 | 33.04 | 780,285 | +0.28(+0.85%) |
Apr 01, 2019 | 32.29 | 33.00 | 32.18 | 32.76 | 731,346 | +0.93(+2.91%) |
Mar 29, 2019 | 31.97 | 32.35 | 31.68 | 31.83 | 625,105 | +0.28(+0.88%) |
Mar 28, 2019 | 31.03 | 32.21 | 30.89 | 31.56 | 778,434 | +0.67(+2.16%) |
Mar 27, 2019 | 30.31 | 31.08 | 30.14 | 30.89 | 906,981 | +0.55(+1.83%) |
Mar 26, 2019 | 30.39 | 31.02 | 30.18 | 30.34 | 731,318 | +0.32(+1.07%) |
Mar 25, 2019 | 29.90 | 30.38 | 29.71 | 30.02 | 622,913 | +0.09(+0.29%) |
Mar 22, 2019 | 31.59 | 31.60 | 29.87 | 29.93 | 1,542,158 | -2.21(-6.87%) |
Mar 21, 2019 | 31.25 | 32.24 | 30.96 | 32.14 | 1,281,449 | +0.51(+1.62%) |
Mar 20, 2019 | 31.88 | 32.03 | 31.12 | 31.63 | 496,017 | -0.53(-1.64%) |
Mar 19, 2019 | 32.42 | 32.68 | 32.12 | 32.16 | 596,501 | +0.02(+0.05%) |
Mar 18, 2019 | 31.57 | 32.15 | 31.45 | 32.14 | 299,381 | +0.70(+2.23%) |
Mar 15, 2019 | 31.54 | 31.96 | 31.28 | 31.44 | 993,012 | +0.03(+0.08%) |
Mar 14, 2019 | 31.83 | 31.88 | 31.35 | 31.41 | 479,614 | -0.57(-1.79%) |
Mar 13, 2019 | 32.11 | 32.34 | 31.92 | 31.98 | 375,004 | +0.09(+0.27%) |
Mar 12, 2019 | 31.92 | 32.02 | 31.72 | 31.90 | 408,919 | +0.03(+0.08%) |
Mar 11, 2019 | 31.07 | 31.91 | 30.92 | 31.87 | 509,889 | +0.82(+2.65%) |
Mar 08, 2019 | 30.95 | 31.33 | 30.67 | 31.05 | 677,400 | -0.25(-0.80%) |
Mar 07, 2019 | 31.57 | 31.57 | 30.88 | 31.30 | 731,911 | -0.34(-1.07%) |
Mar 06, 2019 | 32.50 | 32.50 | 31.63 | 31.64 | 375,791 | -0.70(-2.17%) |
Mar 05, 2019 | 32.12 | 32.50 | 31.97 | 32.34 | 678,480 | +0.22(+0.67%) |
Mar 04, 2019 | 32.72 | 32.89 | 31.92 | 32.12 | 809,752 | -0.53(-1.62%) |