Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.27 | 27.36 | 26.84 | 27.01 | 431,029 | -0.62(-2.26%) |
May 30, 2019 | 28.35 | 28.48 | 27.42 | 27.63 | 220,707 | -0.66(-2.35%) |
May 29, 2019 | 27.59 | 28.38 | 27.42 | 28.30 | 443,351 | +0.52(+1.87%) |
May 28, 2019 | 28.48 | 28.61 | 27.77 | 27.78 | 333,332 | -0.79(-2.78%) |
May 24, 2019 | 28.42 | 28.70 | 28.34 | 28.57 | 243,233 | +0.34(+1.20%) |
May 23, 2019 | 28.61 | 28.69 | 27.93 | 28.23 | 321,207 | -0.68(-2.35%) |
May 22, 2019 | 29.08 | 29.12 | 28.64 | 28.91 | 288,628 | -0.19(-0.67%) |
May 21, 2019 | 29.17 | 29.40 | 29.04 | 29.11 | 283,975 | +0.02(+0.08%) |
May 20, 2019 | 28.62 | 29.25 | 28.62 | 29.08 | 224,381 | +0.38(+1.33%) |
May 17, 2019 | 28.89 | 29.40 | 28.68 | 28.70 | 412,879 | -0.53(-1.80%) |
May 16, 2019 | 29.09 | 29.36 | 28.82 | 29.23 | 283,111 | +0.32(+1.12%) |
May 15, 2019 | 29.06 | 29.12 | 28.63 | 28.91 | 400,921 | -0.50(-1.71%) |
May 14, 2019 | 28.97 | 29.66 | 28.91 | 29.41 | 376,536 | +0.42(+1.45%) |
May 13, 2019 | 30.08 | 30.08 | 28.95 | 28.99 | 577,847 | -1.60(-5.22%) |
May 10, 2019 | 30.02 | 30.61 | 29.85 | 30.58 | 345,465 | +0.45(+1.51%) |
May 09, 2019 | 29.78 | 30.21 | 29.55 | 30.13 | 243,368 | +0.08(+0.27%) |
May 08, 2019 | 30.26 | 30.58 | 29.96 | 30.05 | 259,584 | -0.28(-0.93%) |
May 07, 2019 | 30.15 | 30.47 | 30.12 | 30.33 | 344,631 | -0.15(-0.48%) |
May 06, 2019 | 30.04 | 30.65 | 29.89 | 30.48 | 369,116 | +0.01(+0.03%) |
May 03, 2019 | 29.84 | 30.52 | 29.82 | 30.47 | 304,126 | +0.72(+2.42%) |
May 02, 2019 | 29.46 | 30.00 | 29.46 | 29.75 | 320,625 | +0.39(+1.34%) |
May 01, 2019 | 30.08 | 30.35 | 29.33 | 29.36 | 715,548 | -0.71(-2.37%) |
Apr 30, 2019 | 30.08 | 30.44 | 29.93 | 30.07 | 354,965 | -0.08(-0.27%) |
Apr 29, 2019 | 29.59 | 30.31 | 29.56 | 30.15 | 484,658 | +0.74(+2.53%) |
Apr 26, 2019 | 28.83 | 29.44 | 28.62 | 29.40 | 437,463 | +0.53(+1.83%) |
Apr 25, 2019 | 27.98 | 29.22 | 27.55 | 28.88 | 581,838 | +0.92(+3.30%) |
Apr 24, 2019 | 27.77 | 28.09 | 27.55 | 27.95 | 332,082 | +0.15(+0.55%) |
Apr 23, 2019 | 27.52 | 27.99 | 27.41 | 27.80 | 698,274 | +0.30(+1.08%) |
Apr 22, 2019 | 27.89 | 27.98 | 27.41 | 27.51 | 322,712 | -0.39(-1.41%) |
Apr 18, 2019 | 28.22 | 28.37 | 27.77 | 27.90 | 313,615 | -0.43(-1.53%) |
Apr 17, 2019 | 28.43 | 28.49 | 28.05 | 28.33 | 312,961 | +0.00(+0.00%) |
Apr 16, 2019 | 27.76 | 28.34 | 27.71 | 28.33 | 277,433 | +0.64(+2.31%) |
Apr 15, 2019 | 28.35 | 28.39 | 27.65 | 27.69 | 163,814 | -0.59(-2.10%) |
Apr 12, 2019 | 27.89 | 28.38 | 27.65 | 28.28 | 490,523 | +0.72(+2.62%) |
Apr 11, 2019 | 27.54 | 27.75 | 27.44 | 27.56 | 417,605 | +0.17(+0.61%) |
Apr 10, 2019 | 27.08 | 27.40 | 26.86 | 27.39 | 382,388 | +0.35(+1.30%) |
Apr 09, 2019 | 27.70 | 27.75 | 26.99 | 27.04 | 303,786 | -0.82(-2.93%) |
Apr 08, 2019 | 27.92 | 28.01 | 27.66 | 27.86 | 387,072 | -0.17(-0.60%) |
Apr 05, 2019 | 27.79 | 28.07 | 27.67 | 28.03 | 354,814 | +0.27(+0.98%) |
Apr 04, 2019 | 27.27 | 27.79 | 27.15 | 27.75 | 330,122 | +0.49(+1.79%) |
Apr 03, 2019 | 27.42 | 27.54 | 27.15 | 27.27 | 381,724 | +0.14(+0.53%) |
Apr 02, 2019 | 27.12 | 27.32 | 27.02 | 27.12 | 353,885 | +0.01(+0.03%) |
Apr 01, 2019 | 26.34 | 27.18 | 26.32 | 27.11 | 566,003 | +0.93(+3.55%) |
Mar 29, 2019 | 26.15 | 26.34 | 25.95 | 26.18 | 742,838 | +0.06(+0.25%) |
Mar 28, 2019 | 25.63 | 26.16 | 25.46 | 26.12 | 428,290 | +0.48(+1.87%) |
Mar 27, 2019 | 25.33 | 25.75 | 25.13 | 25.64 | 388,438 | +0.23(+0.91%) |
Mar 26, 2019 | 24.98 | 25.43 | 24.96 | 25.41 | 518,359 | +0.52(+2.09%) |
Mar 25, 2019 | 24.78 | 25.07 | 24.57 | 24.89 | 358,321 | +0.10(+0.42%) |
Mar 22, 2019 | 25.69 | 25.77 | 24.55 | 24.78 | 675,421 | -1.09(-4.21%) |
Mar 21, 2019 | 26.22 | 26.37 | 25.81 | 25.87 | 730,618 | -0.40(-1.52%) |
Mar 20, 2019 | 27.27 | 27.35 | 26.22 | 26.27 | 730,782 | -1.00(-3.67%) |
Mar 19, 2019 | 28.23 | 28.23 | 27.26 | 27.27 | 586,982 | -0.81(-2.88%) |
Mar 18, 2019 | 27.92 | 28.15 | 27.72 | 28.08 | 729,215 | -0.08(-0.28%) |
Mar 15, 2019 | 28.39 | 28.60 | 28.08 | 28.16 | 1,426,250 | -0.27(-0.96%) |
Mar 14, 2019 | 28.49 | 28.60 | 28.24 | 28.43 | 596,748 | -0.05(-0.17%) |
Mar 13, 2019 | 28.60 | 28.84 | 28.47 | 28.48 | 505,497 | +0.02(+0.08%) |
Mar 12, 2019 | 28.74 | 28.90 | 28.32 | 28.46 | 432,086 | -0.18(-0.62%) |
Mar 11, 2019 | 28.53 | 28.83 | 28.34 | 28.64 | 545,625 | +0.22(+0.76%) |
Mar 08, 2019 | 28.13 | 28.63 | 28.13 | 28.42 | 499,762 | +0.05(+0.17%) |
Mar 07, 2019 | 29.18 | 29.21 | 28.29 | 28.37 | 367,439 | -0.99(-3.36%) |
Mar 06, 2019 | 30.16 | 30.37 | 29.31 | 29.36 | 367,722 | -0.82(-2.71%) |
Mar 05, 2019 | 29.72 | 30.27 | 29.72 | 30.17 | 342,217 | -0.09(-0.29%) |
Mar 04, 2019 | 30.34 | 30.50 | 30.05 | 30.26 | 345,702 | -0.09(-0.29%) |