Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.08 | 26.16 | 25.48 | 25.64 | 809,651 | -0.70(-2.67%) |
May 30, 2019 | 27.07 | 27.24 | 26.34 | 26.34 | 724,672 | -0.51(-1.91%) |
May 29, 2019 | 27.40 | 27.48 | 26.71 | 26.86 | 677,440 | -0.65(-2.38%) |
May 28, 2019 | 27.90 | 28.02 | 27.37 | 27.51 | 454,292 | -0.18(-0.66%) |
May 24, 2019 | 27.89 | 28.05 | 27.58 | 27.69 | 501,155 | +0.35(+1.27%) |
May 23, 2019 | 28.07 | 28.15 | 27.25 | 27.35 | 424,555 | -0.86(-3.05%) |
May 22, 2019 | 28.11 | 28.60 | 27.98 | 28.21 | 358,895 | +0.15(+0.53%) |
May 21, 2019 | 27.86 | 28.14 | 27.78 | 28.06 | 393,545 | +0.53(+1.92%) |
May 20, 2019 | 27.73 | 27.78 | 27.32 | 27.53 | 402,680 | -0.35(-1.25%) |
May 17, 2019 | 27.90 | 28.25 | 27.74 | 27.88 | 774,380 | -0.17(-0.62%) |
May 16, 2019 | 28.23 | 28.35 | 28.05 | 28.05 | 428,603 | +0.02(+0.09%) |
May 15, 2019 | 27.53 | 28.10 | 27.24 | 28.02 | 665,544 | +0.46(+1.68%) |
May 14, 2019 | 27.20 | 27.80 | 27.10 | 27.56 | 1,046,840 | +0.64(+2.37%) |
May 13, 2019 | 27.85 | 27.88 | 26.70 | 26.92 | 1,163,885 | -1.47(-5.19%) |
May 10, 2019 | 28.11 | 28.46 | 27.76 | 28.40 | 596,457 | +0.23(+0.82%) |
May 09, 2019 | 28.64 | 28.66 | 27.96 | 28.16 | 660,627 | -0.54(-1.88%) |
May 08, 2019 | 28.69 | 28.98 | 28.60 | 28.70 | 498,370 | -0.07(-0.26%) |
May 07, 2019 | 29.43 | 29.55 | 28.59 | 28.78 | 653,231 | -0.62(-2.11%) |
May 06, 2019 | 28.73 | 29.52 | 28.55 | 29.40 | 482,191 | +0.07(+0.23%) |
May 03, 2019 | 29.02 | 29.36 | 28.93 | 29.33 | 455,255 | +0.47(+1.63%) |
May 02, 2019 | 29.44 | 29.45 | 28.38 | 28.86 | 873,618 | -0.51(-1.75%) |
May 01, 2019 | 29.60 | 29.80 | 29.27 | 29.37 | 617,088 | -0.15(-0.51%) |
Apr 30, 2019 | 29.76 | 29.99 | 29.28 | 29.52 | 515,201 | -0.20(-0.67%) |
Apr 29, 2019 | 29.33 | 29.75 | 29.11 | 29.72 | 678,415 | +0.49(+1.67%) |
Apr 26, 2019 | 28.69 | 29.23 | 28.66 | 29.23 | 559,979 | +0.57(+1.99%) |
Apr 25, 2019 | 28.78 | 28.84 | 28.55 | 28.66 | 475,931 | -0.26(-0.92%) |
Apr 24, 2019 | 28.85 | 29.10 | 28.61 | 28.93 | 710,548 | +0.07(+0.26%) |
Apr 23, 2019 | 28.98 | 28.98 | 28.58 | 28.85 | 809,735 | -0.05(-0.17%) |
Apr 22, 2019 | 28.15 | 28.91 | 28.07 | 28.90 | 918,186 | +0.85(+3.04%) |
Apr 18, 2019 | 28.92 | 28.93 | 27.94 | 28.05 | 992,284 | -0.17(-0.62%) |
Apr 17, 2019 | 28.50 | 28.69 | 28.06 | 28.22 | 1,146,170 | -0.04(-0.15%) |
Apr 16, 2019 | 28.15 | 28.59 | 28.11 | 28.26 | 666,391 | +0.20(+0.71%) |
Apr 15, 2019 | 28.98 | 29.05 | 27.96 | 28.07 | 1,355,223 | -0.99(-3.39%) |
Apr 12, 2019 | 29.15 | 29.41 | 28.97 | 29.05 | 695,384 | +0.08(+0.29%) |
Apr 11, 2019 | 29.72 | 29.73 | 28.73 | 28.97 | 959,817 | -0.75(-2.53%) |
Apr 10, 2019 | 29.21 | 29.76 | 29.20 | 29.72 | 509,890 | +0.52(+1.79%) |
Apr 09, 2019 | 29.64 | 29.74 | 29.08 | 29.20 | 848,239 | -0.50(-1.67%) |
Apr 08, 2019 | 30.07 | 30.16 | 29.64 | 29.70 | 682,817 | -0.36(-1.18%) |
Apr 05, 2019 | 29.89 | 30.09 | 29.83 | 30.05 | 509,368 | +0.31(+1.06%) |
Apr 04, 2019 | 30.14 | 30.14 | 29.47 | 29.74 | 653,243 | -0.03(-0.11%) |
Apr 03, 2019 | 30.22 | 30.30 | 29.70 | 29.77 | 875,924 | -0.35(-1.15%) |
Apr 02, 2019 | 30.39 | 30.42 | 29.91 | 30.12 | 554,873 | -0.21(-0.68%) |
Apr 01, 2019 | 30.38 | 30.47 | 29.94 | 30.33 | 863,941 | +0.22(+0.71%) |
Mar 29, 2019 | 30.10 | 30.30 | 29.85 | 30.11 | 723,286 | +0.26(+0.89%) |
Mar 28, 2019 | 29.89 | 30.14 | 29.08 | 29.85 | 955,210 | -0.07(-0.25%) |
Mar 27, 2019 | 30.78 | 30.87 | 29.42 | 29.92 | 1,185,952 | -0.96(-3.11%) |
Mar 26, 2019 | 30.70 | 30.95 | 30.56 | 30.88 | 737,141 | +0.31(+1.00%) |
Mar 25, 2019 | 30.25 | 30.93 | 30.04 | 30.57 | 1,198,493 | +0.18(+0.60%) |
Mar 22, 2019 | 31.44 | 31.55 | 30.27 | 30.39 | 1,594,632 | -1.33(-4.19%) |
Mar 21, 2019 | 31.57 | 31.83 | 31.39 | 31.72 | 866,160 | +0.06(+0.18%) |
Mar 20, 2019 | 31.96 | 32.09 | 31.36 | 31.66 | 1,247,914 | -0.31(-0.96%) |
Mar 19, 2019 | 32.18 | 32.39 | 31.89 | 31.97 | 2,657,072 | +0.33(+1.04%) |
Mar 18, 2019 | 30.86 | 31.66 | 30.83 | 31.64 | 1,847,571 | +0.82(+2.65%) |
Mar 15, 2019 | 30.78 | 30.85 | 30.24 | 30.82 | 1,245,749 | +0.45(+1.49%) |
Mar 14, 2019 | 30.54 | 30.58 | 30.12 | 30.37 | 694,054 | -0.08(-0.27%) |
Mar 13, 2019 | 30.76 | 30.95 | 30.25 | 30.45 | 1,068,787 | +0.27(+0.90%) |
Mar 12, 2019 | 30.00 | 30.56 | 29.81 | 30.18 | 1,078,346 | +0.21(+0.69%) |
Mar 11, 2019 | 29.58 | 30.00 | 29.49 | 29.97 | 688,069 | +0.53(+1.79%) |
Mar 08, 2019 | 28.72 | 29.54 | 28.47 | 29.44 | 1,028,955 | +0.04(+0.14%) |
Mar 07, 2019 | 30.27 | 30.39 | 29.38 | 29.40 | 994,430 | -0.86(-2.84%) |
Mar 06, 2019 | 30.82 | 31.07 | 29.96 | 30.26 | 941,657 | -0.50(-1.64%) |
Mar 05, 2019 | 30.53 | 31.00 | 30.00 | 30.76 | 900,965 | +0.52(+1.72%) |
Mar 04, 2019 | 30.85 | 30.87 | 29.67 | 30.24 | 1,252,601 | -0.39(-1.27%) |