Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.15 | 26.76 | 25.77 | 26.35 | 2,477,378 | -0.31(-1.18%) |
May 30, 2019 | 27.80 | 27.88 | 26.61 | 26.66 | 3,043,486 | -1.11(-4.01%) |
May 29, 2019 | 27.89 | 28.40 | 27.56 | 27.78 | 1,948,466 | -0.44(-1.55%) |
May 28, 2019 | 28.38 | 28.59 | 27.93 | 28.21 | 2,084,702 | -0.32(-1.13%) |
May 24, 2019 | 29.10 | 29.10 | 28.03 | 28.54 | 2,330,369 | -0.38(-1.32%) |
May 23, 2019 | 28.79 | 29.37 | 28.47 | 28.92 | 1,714,645 | -0.42(-1.43%) |
May 22, 2019 | 29.70 | 30.10 | 29.11 | 29.34 | 1,252,598 | -0.57(-1.91%) |
May 21, 2019 | 29.96 | 30.44 | 29.60 | 29.91 | 1,671,549 | +0.36(+1.22%) |
May 20, 2019 | 28.92 | 29.93 | 28.68 | 29.55 | 1,125,176 | +0.12(+0.42%) |
May 17, 2019 | 29.89 | 30.21 | 29.34 | 29.42 | 1,679,867 | -0.68(-2.24%) |
May 16, 2019 | 29.62 | 30.21 | 29.58 | 30.10 | 1,874,298 | +0.62(+2.10%) |
May 15, 2019 | 28.88 | 29.57 | 28.75 | 29.48 | 1,668,986 | +0.42(+1.44%) |
May 14, 2019 | 28.02 | 29.38 | 28.00 | 29.06 | 1,510,586 | +1.15(+4.12%) |
May 13, 2019 | 29.01 | 29.06 | 27.75 | 27.91 | 2,878,675 | -2.04(-6.80%) |
May 10, 2019 | 29.67 | 30.19 | 29.28 | 29.95 | 992,572 | +0.13(+0.45%) |
May 09, 2019 | 29.51 | 29.97 | 29.09 | 29.81 | 1,949,709 | +0.07(+0.22%) |
May 08, 2019 | 30.48 | 30.91 | 29.69 | 29.75 | 1,467,388 | -0.73(-2.40%) |
May 07, 2019 | 31.18 | 31.48 | 30.31 | 30.48 | 1,052,231 | -1.18(-3.73%) |
May 06, 2019 | 30.83 | 31.82 | 30.69 | 31.66 | 2,481,958 | -0.02(-0.06%) |
May 03, 2019 | 30.84 | 31.90 | 30.61 | 31.68 | 1,885,382 | +0.99(+3.22%) |
May 02, 2019 | 29.83 | 30.72 | 29.50 | 30.69 | 2,005,194 | +0.86(+2.87%) |
May 01, 2019 | 31.63 | 31.63 | 29.77 | 29.83 | 3,943,456 | -1.89(-5.97%) |
Apr 30, 2019 | 32.46 | 32.49 | 31.42 | 31.72 | 2,653,791 | -0.72(-2.23%) |
Apr 29, 2019 | 33.57 | 33.79 | 32.40 | 32.45 | 2,032,778 | -1.07(-3.21%) |
Apr 26, 2019 | 32.91 | 33.87 | 32.75 | 33.52 | 1,101,164 | +0.49(+1.50%) |
Apr 25, 2019 | 34.13 | 34.36 | 32.87 | 33.03 | 2,731,940 | -1.36(-3.96%) |
Apr 24, 2019 | 33.28 | 35.02 | 32.63 | 34.39 | 4,926,529 | +1.09(+3.29%) |
Apr 23, 2019 | 32.96 | 33.34 | 32.68 | 33.29 | 3,677,566 | +0.29(+0.86%) |
Apr 22, 2019 | 32.87 | 33.21 | 32.60 | 33.01 | 1,698,942 | -0.02(-0.06%) |
Apr 18, 2019 | 32.96 | 33.63 | 32.82 | 33.03 | 2,629,969 | +0.16(+0.49%) |
Apr 17, 2019 | 32.34 | 33.04 | 32.10 | 32.87 | 2,699,606 | +0.92(+2.89%) |
Apr 16, 2019 | 31.24 | 32.08 | 30.79 | 31.94 | 2,623,622 | +0.05(+0.15%) |
Apr 15, 2019 | 32.28 | 32.37 | 31.64 | 31.90 | 1,298,530 | -0.52(-1.61%) |
Apr 12, 2019 | 32.36 | 32.71 | 32.13 | 32.42 | 1,096,223 | +0.36(+1.13%) |
Apr 11, 2019 | 31.48 | 32.17 | 31.38 | 32.06 | 1,221,095 | +0.58(+1.84%) |
Apr 10, 2019 | 31.35 | 31.58 | 31.08 | 31.48 | 681,621 | +0.16(+0.52%) |
Apr 09, 2019 | 31.63 | 31.70 | 31.24 | 31.32 | 1,636,599 | -0.53(-1.67%) |
Apr 08, 2019 | 31.33 | 31.87 | 31.15 | 31.85 | 1,191,079 | +0.15(+0.48%) |
Apr 05, 2019 | 31.67 | 32.15 | 31.57 | 31.70 | 1,250,859 | +0.02(+0.06%) |
Apr 04, 2019 | 30.96 | 31.84 | 30.94 | 31.68 | 1,756,137 | +0.58(+1.87%) |
Apr 03, 2019 | 30.95 | 31.51 | 30.92 | 31.10 | 1,504,161 | +0.16(+0.52%) |
Apr 02, 2019 | 31.38 | 31.67 | 30.77 | 30.94 | 1,470,426 | -0.57(-1.81%) |
Apr 01, 2019 | 31.38 | 31.81 | 31.20 | 31.51 | 2,129,375 | +0.42(+1.35%) |
Mar 29, 2019 | 31.02 | 31.31 | 30.71 | 31.09 | 2,012,266 | +0.22(+0.71%) |
Mar 28, 2019 | 29.85 | 31.15 | 29.77 | 30.87 | 4,097,515 | +1.02(+3.41%) |
Mar 27, 2019 | 30.56 | 30.69 | 29.77 | 29.85 | 2,199,801 | -0.65(-2.12%) |
Mar 26, 2019 | 30.08 | 30.59 | 30.02 | 30.50 | 1,995,027 | +0.70(+2.36%) |
Mar 25, 2019 | 29.80 | 30.49 | 29.58 | 29.79 | 1,937,378 | -0.05(-0.16%) |
Mar 22, 2019 | 30.50 | 30.56 | 29.64 | 29.84 | 1,895,054 | -0.82(-2.67%) |
Mar 21, 2019 | 30.29 | 30.69 | 30.04 | 30.66 | 2,990,092 | +0.34(+1.13%) |
Mar 20, 2019 | 31.20 | 31.34 | 29.48 | 30.32 | 4,281,712 | -0.93(-2.98%) |
Mar 19, 2019 | 32.70 | 32.70 | 31.09 | 31.25 | 2,656,017 | -1.66(-5.03%) |
Mar 18, 2019 | 32.52 | 33.01 | 32.35 | 32.90 | 1,162,447 | +0.62(+1.92%) |
Mar 15, 2019 | 33.12 | 33.27 | 31.94 | 32.29 | 4,157,934 | -0.79(-2.39%) |
Mar 14, 2019 | 32.72 | 33.20 | 32.47 | 33.08 | 2,189,883 | +0.29(+0.90%) |
Mar 13, 2019 | 32.39 | 33.13 | 32.12 | 32.78 | 1,607,918 | +0.63(+1.95%) |
Mar 12, 2019 | 32.21 | 32.32 | 31.56 | 32.15 | 1,559,682 | -0.07(-0.21%) |
Mar 11, 2019 | 30.78 | 32.24 | 30.76 | 32.22 | 2,061,724 | +1.34(+4.34%) |
Mar 08, 2019 | 30.85 | 30.97 | 30.20 | 30.88 | 1,850,587 | -0.41(-1.31%) |
Mar 07, 2019 | 31.37 | 31.52 | 31.03 | 31.29 | 1,866,595 | -0.28(-0.87%) |
Mar 06, 2019 | 31.34 | 31.85 | 31.17 | 31.56 | 1,668,014 | +0.30(+0.97%) |
Mar 05, 2019 | 32.06 | 32.06 | 31.23 | 31.26 | 1,165,066 | -0.77(-2.41%) |
Mar 04, 2019 | 32.27 | 32.64 | 31.70 | 32.03 | 1,434,454 | -0.01(-0.03%) |