Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.46 | 26.88 | 26.31 | 26.77 | 772,390 | -0.17(-0.62%) |
May 30, 2019 | 27.19 | 27.43 | 26.90 | 26.94 | 656,340 | -0.17(-0.64%) |
May 29, 2019 | 26.57 | 27.14 | 26.46 | 27.12 | 876,938 | +0.25(+0.92%) |
May 28, 2019 | 26.71 | 26.98 | 26.63 | 26.87 | 1,456,174 | +0.29(+1.11%) |
May 24, 2019 | 26.80 | 26.96 | 26.51 | 26.58 | 745,808 | +0.17(+0.63%) |
May 23, 2019 | 26.19 | 26.46 | 25.88 | 26.41 | 1,316,560 | -0.17(-0.63%) |
May 22, 2019 | 27.30 | 27.30 | 26.54 | 26.58 | 1,238,345 | -0.86(-3.13%) |
May 21, 2019 | 27.12 | 27.52 | 27.00 | 27.43 | 701,145 | +0.20(+0.73%) |
May 20, 2019 | 27.41 | 27.62 | 27.18 | 27.23 | 621,260 | -0.33(-1.18%) |
May 17, 2019 | 27.59 | 27.77 | 27.43 | 27.56 | 783,980 | -0.29(-1.05%) |
May 16, 2019 | 28.12 | 28.31 | 27.84 | 27.85 | 864,908 | +0.02(+0.06%) |
May 15, 2019 | 27.44 | 27.99 | 27.19 | 27.84 | 665,179 | +0.04(+0.14%) |
May 14, 2019 | 27.76 | 27.98 | 27.50 | 27.80 | 864,278 | +0.28(+1.01%) |
May 13, 2019 | 27.61 | 27.75 | 26.99 | 27.52 | 1,200,595 | -0.78(-2.75%) |
May 10, 2019 | 28.12 | 28.45 | 27.65 | 28.30 | 1,823,073 | +0.17(+0.62%) |
May 09, 2019 | 28.49 | 28.57 | 27.89 | 28.12 | 1,637,441 | -0.70(-2.42%) |
May 08, 2019 | 28.77 | 29.21 | 28.63 | 28.82 | 927,706 | -0.16(-0.55%) |
May 07, 2019 | 28.69 | 29.38 | 28.62 | 28.98 | 1,563,121 | +0.05(+0.16%) |
May 06, 2019 | 29.22 | 29.39 | 28.74 | 28.93 | 1,304,214 | -1.03(-3.44%) |
May 03, 2019 | 29.28 | 30.10 | 29.27 | 29.96 | 1,126,649 | +1.08(+3.74%) |
May 02, 2019 | 28.83 | 28.96 | 28.34 | 28.89 | 1,580,544 | +0.07(+0.25%) |
May 01, 2019 | 29.85 | 30.31 | 28.80 | 28.81 | 1,476,442 | -1.35(-4.48%) |
Apr 30, 2019 | 30.47 | 30.54 | 29.56 | 30.16 | 1,000,620 | -0.35(-1.16%) |
Apr 29, 2019 | 30.63 | 30.96 | 30.30 | 30.52 | 953,209 | -0.05(-0.15%) |
Apr 26, 2019 | 29.91 | 30.78 | 29.90 | 30.56 | 841,529 | +0.73(+2.45%) |
Apr 25, 2019 | 30.64 | 30.71 | 29.78 | 29.83 | 1,341,357 | -1.06(-3.43%) |
Apr 24, 2019 | 31.55 | 31.55 | 30.56 | 30.89 | 1,319,565 | -0.66(-2.09%) |
Apr 23, 2019 | 31.61 | 31.77 | 31.44 | 31.55 | 1,055,359 | -0.09(-0.27%) |
Apr 22, 2019 | 31.96 | 31.97 | 31.57 | 31.64 | 823,752 | -0.57(-1.78%) |
Apr 18, 2019 | 32.74 | 32.86 | 31.90 | 32.21 | 1,130,657 | -0.64(-1.94%) |
Apr 17, 2019 | 32.64 | 33.30 | 32.61 | 32.85 | 865,911 | +0.45(+1.38%) |
Apr 16, 2019 | 31.99 | 32.45 | 31.54 | 32.40 | 749,915 | +0.51(+1.60%) |
Apr 15, 2019 | 32.15 | 32.37 | 31.73 | 31.89 | 881,993 | -0.30(-0.93%) |
Apr 12, 2019 | 32.13 | 32.61 | 32.00 | 32.19 | 926,866 | +0.51(+1.61%) |
Apr 11, 2019 | 31.99 | 31.99 | 31.34 | 31.68 | 1,229,429 | -0.57(-1.75%) |
Apr 10, 2019 | 32.03 | 32.32 | 31.91 | 32.24 | 558,703 | +0.25(+0.79%) |
Apr 09, 2019 | 32.58 | 32.72 | 31.85 | 31.99 | 796,905 | -0.74(-2.25%) |
Apr 08, 2019 | 32.17 | 32.79 | 32.17 | 32.73 | 664,480 | +0.52(+1.61%) |
Apr 05, 2019 | 32.28 | 32.32 | 31.97 | 32.21 | 659,263 | +0.02(+0.07%) |
Apr 04, 2019 | 31.59 | 32.19 | 31.42 | 32.19 | 1,163,026 | +0.46(+1.43%) |
Apr 03, 2019 | 31.75 | 32.02 | 31.52 | 31.73 | 1,015,657 | +0.42(+1.33%) |
Apr 02, 2019 | 31.58 | 31.58 | 30.79 | 31.32 | 881,635 | -0.27(-0.87%) |
Apr 01, 2019 | 31.69 | 31.88 | 31.43 | 31.59 | 987,627 | +0.44(+1.41%) |
Mar 29, 2019 | 31.37 | 31.59 | 30.94 | 31.15 | 1,130,021 | +0.52(+1.69%) |
Mar 28, 2019 | 30.38 | 30.74 | 30.34 | 30.64 | 702,602 | +0.13(+0.41%) |
Mar 27, 2019 | 30.88 | 31.02 | 30.20 | 30.51 | 1,078,469 | -0.22(-0.72%) |
Mar 26, 2019 | 30.11 | 30.78 | 30.08 | 30.73 | 1,033,086 | +0.95(+3.19%) |
Mar 25, 2019 | 29.50 | 30.12 | 29.45 | 29.78 | 839,864 | +0.27(+0.90%) |
Mar 22, 2019 | 30.51 | 30.58 | 29.47 | 29.51 | 1,044,301 | -1.45(-4.69%) |
Mar 21, 2019 | 30.62 | 31.00 | 30.50 | 30.97 | 775,966 | +0.24(+0.79%) |
Mar 20, 2019 | 30.41 | 31.00 | 30.16 | 30.72 | 1,743,493 | +0.23(+0.75%) |
Mar 19, 2019 | 30.75 | 31.07 | 30.35 | 30.49 | 1,865,695 | +0.60(+2.02%) |
Mar 18, 2019 | 29.69 | 30.06 | 29.69 | 29.89 | 1,057,670 | +0.35(+1.20%) |
Mar 15, 2019 | 29.26 | 29.70 | 29.15 | 29.54 | 1,926,207 | +0.42(+1.46%) |
Mar 14, 2019 | 29.51 | 29.91 | 29.07 | 29.11 | 1,432,797 | -0.92(-3.06%) |
Mar 13, 2019 | 29.94 | 30.29 | 29.86 | 30.03 | 1,519,962 | +0.33(+1.11%) |
Mar 12, 2019 | 29.26 | 29.75 | 29.26 | 29.70 | 1,562,935 | +0.63(+2.16%) |
Mar 11, 2019 | 28.36 | 29.11 | 28.28 | 29.07 | 1,043,128 | +0.93(+3.32%) |
Mar 08, 2019 | 27.77 | 28.19 | 27.48 | 28.14 | 1,206,697 | +0.05(+0.20%) |
Mar 07, 2019 | 28.18 | 28.33 | 27.94 | 28.08 | 1,090,511 | -0.28(-1.00%) |
Mar 06, 2019 | 28.52 | 28.66 | 28.35 | 28.37 | 1,169,277 | -0.09(-0.33%) |
Mar 05, 2019 | 28.04 | 28.50 | 27.91 | 28.46 | 1,247,114 | +0.41(+1.46%) |
Mar 04, 2019 | 28.26 | 28.41 | 27.53 | 28.05 | 1,380,584 | -0.03(-0.11%) |