Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.29 | 26.51 | 25.98 | 26.40 | 1,269,742 | -0.28(-1.07%) |
May 30, 2019 | 26.99 | 27.15 | 26.52 | 26.69 | 773,933 | -0.31(-1.16%) |
May 29, 2019 | 27.46 | 27.46 | 26.86 | 27.00 | 1,211,890 | -0.54(-1.96%) |
May 28, 2019 | 27.90 | 28.02 | 27.46 | 27.54 | 1,202,828 | -0.27(-0.96%) |
May 24, 2019 | 28.09 | 28.33 | 27.52 | 27.81 | 881,104 | -0.18(-0.64%) |
May 23, 2019 | 28.28 | 28.37 | 27.87 | 27.99 | 1,834,277 | -0.67(-2.35%) |
May 22, 2019 | 29.00 | 29.05 | 28.64 | 28.66 | 764,665 | -0.42(-1.44%) |
May 21, 2019 | 28.65 | 29.13 | 28.59 | 29.08 | 808,097 | +0.54(+1.89%) |
May 20, 2019 | 29.15 | 29.23 | 28.45 | 28.54 | 711,434 | -0.83(-2.81%) |
May 17, 2019 | 29.37 | 29.58 | 29.17 | 29.36 | 1,292,616 | -0.26(-0.87%) |
May 16, 2019 | 29.83 | 30.01 | 29.52 | 29.62 | 808,075 | -0.15(-0.51%) |
May 15, 2019 | 29.44 | 30.03 | 29.44 | 29.77 | 1,066,902 | +0.11(+0.38%) |
May 14, 2019 | 29.55 | 29.97 | 29.45 | 29.66 | 1,175,797 | +0.17(+0.58%) |
May 13, 2019 | 29.79 | 29.97 | 29.32 | 29.49 | 721,373 | -0.68(-2.26%) |
May 10, 2019 | 30.00 | 30.23 | 29.72 | 30.17 | 1,079,692 | +0.07(+0.22%) |
May 09, 2019 | 29.98 | 30.39 | 29.89 | 30.10 | 846,060 | -0.17(-0.56%) |
May 08, 2019 | 30.61 | 30.71 | 30.16 | 30.27 | 724,492 | -0.28(-0.93%) |
May 07, 2019 | 31.45 | 31.68 | 30.28 | 30.56 | 970,438 | -1.09(-3.45%) |
May 06, 2019 | 31.24 | 31.80 | 31.24 | 31.65 | 2,013,496 | -0.03(-0.09%) |
May 03, 2019 | 31.43 | 31.69 | 31.16 | 31.68 | 889,642 | +0.45(+1.43%) |
May 02, 2019 | 30.72 | 31.34 | 30.54 | 31.23 | 1,172,804 | +0.43(+1.39%) |
May 01, 2019 | 31.04 | 31.26 | 30.72 | 30.80 | 982,872 | -0.09(-0.28%) |
Apr 30, 2019 | 30.97 | 31.17 | 30.61 | 30.89 | 1,626,806 | -0.11(-0.37%) |
Apr 29, 2019 | 31.39 | 31.87 | 30.92 | 31.00 | 1,704,871 | -0.17(-0.55%) |
Apr 26, 2019 | 30.01 | 31.19 | 29.80 | 31.17 | 2,278,601 | +1.46(+4.92%) |
Apr 25, 2019 | 29.86 | 29.86 | 29.32 | 29.71 | 821,999 | -0.29(-0.98%) |
Apr 24, 2019 | 30.11 | 30.35 | 29.94 | 30.01 | 1,392,651 | -0.04(-0.13%) |
Apr 23, 2019 | 28.85 | 30.17 | 28.79 | 30.05 | 2,459,507 | +1.18(+4.07%) |
Apr 22, 2019 | 29.31 | 29.41 | 28.57 | 28.87 | 800,164 | -0.58(-1.97%) |
Apr 18, 2019 | 29.40 | 29.61 | 29.23 | 29.45 | 1,017,291 | +0.01(+0.03%) |
Apr 17, 2019 | 29.54 | 29.54 | 29.11 | 29.44 | 1,158,480 | +0.04(+0.13%) |
Apr 16, 2019 | 29.41 | 29.64 | 29.20 | 29.40 | 1,152,451 | -0.01(-0.03%) |
Apr 15, 2019 | 29.86 | 29.91 | 29.29 | 29.41 | 1,131,711 | -0.41(-1.37%) |
Apr 12, 2019 | 29.55 | 29.89 | 29.35 | 29.82 | 760,728 | +0.38(+1.29%) |
Apr 11, 2019 | 29.86 | 29.99 | 29.38 | 29.44 | 792,267 | -0.33(-1.12%) |
Apr 10, 2019 | 29.35 | 29.90 | 29.22 | 29.77 | 987,215 | +0.51(+1.75%) |
Apr 09, 2019 | 30.27 | 30.38 | 29.21 | 29.26 | 1,511,371 | -1.03(-3.41%) |
Apr 08, 2019 | 30.28 | 30.43 | 29.82 | 30.29 | 1,330,890 | -0.09(-0.28%) |
Apr 05, 2019 | 29.98 | 30.50 | 29.92 | 30.38 | 1,201,544 | +0.40(+1.33%) |
Apr 04, 2019 | 29.98 | 29.98 | 29.73 | 29.98 | 1,080,442 | +0.06(+0.19%) |
Apr 03, 2019 | 30.01 | 30.05 | 29.71 | 29.92 | 1,197,104 | +0.05(+0.16%) |
Apr 02, 2019 | 29.80 | 29.95 | 29.59 | 29.87 | 1,437,929 | +0.11(+0.38%) |
Apr 01, 2019 | 29.67 | 29.85 | 29.36 | 29.76 | 1,264,628 | +0.29(+1.00%) |
Mar 29, 2019 | 29.66 | 29.71 | 29.25 | 29.47 | 1,502,167 | -0.11(-0.38%) |
Mar 28, 2019 | 29.11 | 29.60 | 28.83 | 29.58 | 1,014,759 | +0.53(+1.83%) |
Mar 27, 2019 | 29.12 | 29.29 | 28.85 | 29.05 | 1,245,570 | -0.01(-0.03%) |
Mar 26, 2019 | 29.08 | 29.52 | 28.69 | 29.06 | 1,960,503 | +0.12(+0.42%) |
Mar 25, 2019 | 29.14 | 29.31 | 28.69 | 28.94 | 1,099,138 | -0.22(-0.74%) |
Mar 22, 2019 | 29.85 | 29.90 | 29.07 | 29.15 | 1,182,306 | -0.90(-2.99%) |
Mar 21, 2019 | 29.59 | 30.20 | 29.59 | 30.05 | 981,937 | +0.34(+1.14%) |
Mar 20, 2019 | 29.84 | 30.00 | 29.35 | 29.71 | 1,078,081 | -0.18(-0.60%) |
Mar 19, 2019 | 30.08 | 30.23 | 29.68 | 29.89 | 1,203,119 | -0.19(-0.62%) |
Mar 18, 2019 | 30.32 | 30.68 | 29.94 | 30.08 | 1,308,422 | -0.22(-0.71%) |
Mar 15, 2019 | 29.97 | 30.36 | 29.74 | 30.30 | 3,282,263 | +0.25(+0.84%) |
Mar 14, 2019 | 30.19 | 30.25 | 29.68 | 30.04 | 899,334 | -0.07(-0.25%) |
Mar 13, 2019 | 30.18 | 30.43 | 30.05 | 30.12 | 910,136 | +0.02(+0.06%) |
Mar 12, 2019 | 30.18 | 30.45 | 30.01 | 30.10 | 1,330,437 | -0.08(-0.28%) |
Mar 11, 2019 | 29.70 | 30.19 | 29.60 | 30.18 | 1,145,335 | +0.55(+1.87%) |
Mar 08, 2019 | 29.65 | 29.72 | 29.31 | 29.63 | 1,517,394 | -0.15(-0.50%) |
Mar 07, 2019 | 30.56 | 30.56 | 29.74 | 29.78 | 1,526,864 | -0.79(-2.57%) |
Mar 06, 2019 | 30.73 | 31.37 | 30.57 | 30.57 | 2,280,205 | -0.26(-0.85%) |
Mar 05, 2019 | 30.45 | 31.11 | 30.17 | 30.83 | 1,569,910 | +0.42(+1.39%) |
Mar 04, 2019 | 30.09 | 30.59 | 29.82 | 30.41 | 1,795,128 | +0.40(+1.34%) |