Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.13 | 26.41 | 25.77 | 26.34 | 1,774,092 | -0.35(-1.31%) |
May 30, 2019 | 26.66 | 26.83 | 26.26 | 26.69 | 1,062,506 | +0.00(+0.00%) |
May 29, 2019 | 27.28 | 27.39 | 26.60 | 26.69 | 911,513 | -0.81(-2.95%) |
May 28, 2019 | 27.89 | 27.96 | 27.21 | 27.51 | 1,377,567 | -0.25(-0.89%) |
May 24, 2019 | 27.63 | 28.14 | 27.44 | 27.75 | 1,121,242 | -0.18(-0.64%) |
May 23, 2019 | 28.32 | 28.76 | 27.89 | 27.93 | 1,293,488 | -0.72(-2.51%) |
May 22, 2019 | 28.67 | 28.74 | 28.06 | 28.65 | 1,644,803 | -0.04(-0.15%) |
May 21, 2019 | 29.08 | 29.26 | 28.58 | 28.69 | 1,300,963 | -0.12(-0.41%) |
May 20, 2019 | 28.28 | 29.24 | 28.23 | 28.81 | 1,285,353 | +0.44(+1.54%) |
May 17, 2019 | 27.94 | 28.59 | 27.83 | 28.37 | 1,279,301 | +0.29(+1.05%) |
May 16, 2019 | 27.57 | 28.21 | 27.50 | 28.08 | 1,264,753 | +0.48(+1.74%) |
May 15, 2019 | 27.97 | 28.05 | 27.05 | 27.60 | 2,029,149 | +0.89(+3.34%) |
May 14, 2019 | 26.45 | 26.88 | 26.38 | 26.71 | 326,549 | +0.29(+1.11%) |
May 13, 2019 | 26.67 | 26.75 | 26.23 | 26.41 | 791,341 | -0.82(-3.03%) |
May 10, 2019 | 27.29 | 27.38 | 26.99 | 27.24 | 571,511 | -0.13(-0.49%) |
May 09, 2019 | 27.06 | 27.52 | 26.88 | 27.37 | 531,173 | +0.13(+0.49%) |
May 08, 2019 | 27.83 | 27.97 | 27.16 | 27.24 | 403,930 | -0.59(-2.12%) |
May 07, 2019 | 27.99 | 28.26 | 27.52 | 27.83 | 490,541 | -0.47(-1.66%) |
May 06, 2019 | 27.73 | 28.38 | 27.73 | 28.30 | 587,112 | +0.14(+0.51%) |
May 03, 2019 | 27.88 | 28.23 | 27.62 | 28.15 | 500,043 | +0.47(+1.70%) |
May 02, 2019 | 27.07 | 27.72 | 26.93 | 27.68 | 1,192,526 | +0.54(+1.98%) |
May 01, 2019 | 28.10 | 28.20 | 27.08 | 27.15 | 1,095,987 | -1.03(-3.64%) |
Apr 30, 2019 | 29.14 | 29.25 | 28.16 | 28.17 | 1,145,612 | -0.88(-3.04%) |
Apr 29, 2019 | 30.06 | 30.15 | 29.01 | 29.05 | 1,008,327 | -1.01(-3.36%) |
Apr 26, 2019 | 30.56 | 30.71 | 29.32 | 30.06 | 1,524,507 | +0.79(+2.70%) |
Apr 25, 2019 | 30.38 | 30.44 | 29.20 | 29.27 | 1,063,587 | -1.11(-3.65%) |
Apr 24, 2019 | 29.85 | 30.44 | 29.68 | 30.38 | 825,184 | +0.57(+1.92%) |
Apr 23, 2019 | 29.74 | 29.85 | 29.52 | 29.81 | 625,970 | +0.08(+0.28%) |
Apr 22, 2019 | 29.73 | 29.85 | 29.45 | 29.73 | 496,338 | +0.02(+0.06%) |
Apr 18, 2019 | 29.29 | 29.81 | 29.02 | 29.71 | 661,293 | +0.45(+1.55%) |
Apr 17, 2019 | 29.39 | 29.75 | 29.22 | 29.26 | 705,907 | +0.04(+0.14%) |
Apr 16, 2019 | 28.51 | 29.25 | 28.34 | 29.21 | 795,129 | +0.29(+1.02%) |
Apr 15, 2019 | 29.52 | 29.63 | 28.81 | 28.92 | 667,937 | -0.52(-1.77%) |
Apr 12, 2019 | 29.75 | 30.08 | 29.42 | 29.44 | 601,478 | -0.10(-0.34%) |
Apr 11, 2019 | 29.24 | 29.75 | 29.16 | 29.54 | 432,015 | +0.40(+1.38%) |
Apr 10, 2019 | 29.29 | 29.38 | 28.96 | 29.14 | 482,148 | -0.20(-0.69%) |
Apr 09, 2019 | 29.37 | 29.50 | 29.20 | 29.34 | 538,827 | -0.22(-0.74%) |
Apr 08, 2019 | 29.43 | 29.72 | 29.38 | 29.56 | 337,275 | +0.02(+0.06%) |
Apr 05, 2019 | 29.45 | 29.99 | 29.45 | 29.54 | 659,769 | +0.18(+0.60%) |
Apr 04, 2019 | 28.87 | 29.56 | 28.87 | 29.37 | 320,107 | +0.44(+1.54%) |
Apr 03, 2019 | 28.99 | 29.37 | 28.75 | 28.92 | 594,745 | -0.02(-0.06%) |
Apr 02, 2019 | 29.23 | 29.30 | 28.79 | 28.94 | 526,936 | -0.23(-0.80%) |
Apr 01, 2019 | 28.77 | 29.24 | 28.77 | 29.17 | 512,605 | +0.53(+1.84%) |
Mar 29, 2019 | 29.00 | 29.12 | 28.48 | 28.64 | 612,915 | -0.23(-0.78%) |
Mar 28, 2019 | 28.31 | 28.96 | 28.31 | 28.87 | 645,699 | +0.67(+2.38%) |
Mar 27, 2019 | 28.28 | 28.59 | 28.17 | 28.20 | 652,068 | -0.07(-0.24%) |
Mar 26, 2019 | 27.64 | 28.30 | 27.60 | 28.27 | 667,957 | +0.73(+2.65%) |
Mar 25, 2019 | 27.46 | 27.94 | 27.39 | 27.54 | 579,702 | -0.03(-0.09%) |
Mar 22, 2019 | 27.86 | 28.09 | 27.55 | 27.56 | 855,649 | -0.39(-1.41%) |
Mar 21, 2019 | 27.48 | 28.02 | 27.34 | 27.96 | 697,913 | +0.33(+1.18%) |
Mar 20, 2019 | 27.90 | 27.92 | 27.27 | 27.63 | 1,243,159 | -0.33(-1.17%) |
Mar 19, 2019 | 29.09 | 29.11 | 27.78 | 27.96 | 1,044,470 | -1.25(-4.28%) |
Mar 18, 2019 | 28.95 | 29.32 | 28.88 | 29.21 | 499,084 | +0.34(+1.16%) |
Mar 15, 2019 | 29.13 | 29.45 | 28.82 | 28.87 | 941,130 | -0.26(-0.89%) |
Mar 14, 2019 | 29.44 | 29.45 | 28.96 | 29.13 | 553,651 | -0.34(-1.14%) |
Mar 13, 2019 | 29.34 | 29.74 | 29.27 | 29.47 | 572,543 | +0.25(+0.86%) |
Mar 12, 2019 | 29.52 | 29.62 | 28.85 | 29.21 | 607,717 | -0.24(-0.83%) |
Mar 11, 2019 | 28.48 | 29.64 | 28.45 | 29.46 | 1,207,538 | +0.97(+3.42%) |
Mar 08, 2019 | 28.07 | 28.53 | 27.88 | 28.48 | 725,221 | +0.26(+0.92%) |
Mar 07, 2019 | 28.09 | 28.44 | 27.92 | 28.22 | 783,736 | +0.10(+0.36%) |
Mar 06, 2019 | 28.02 | 28.34 | 27.89 | 28.12 | 650,087 | +0.12(+0.42%) |
Mar 05, 2019 | 28.30 | 28.44 | 27.96 | 28.01 | 726,791 | -0.33(-1.15%) |
Mar 04, 2019 | 29.00 | 29.30 | 28.32 | 28.33 | 525,466 | -0.63(-2.17%) |