Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.08 | 27.56 | 26.95 | 27.48 | 958,548 | +0.23(+0.86%) |
May 30, 2019 | 27.75 | 28.02 | 27.00 | 27.24 | 1,965,505 | -0.51(-1.85%) |
May 29, 2019 | 28.12 | 28.37 | 27.62 | 27.75 | 735,392 | -0.50(-1.78%) |
May 28, 2019 | 28.28 | 28.69 | 28.22 | 28.26 | 763,353 | -0.07(-0.25%) |
May 24, 2019 | 28.21 | 28.41 | 28.03 | 28.33 | 694,177 | +0.12(+0.43%) |
May 23, 2019 | 28.78 | 29.01 | 28.00 | 28.21 | 676,191 | -0.79(-2.74%) |
May 22, 2019 | 28.89 | 29.19 | 28.89 | 29.00 | 332,696 | -0.08(-0.27%) |
May 21, 2019 | 29.16 | 29.49 | 29.03 | 29.08 | 429,259 | +0.02(+0.06%) |
May 20, 2019 | 29.00 | 29.25 | 28.91 | 29.06 | 443,451 | +0.03(+0.09%) |
May 17, 2019 | 28.97 | 29.35 | 28.85 | 29.03 | 597,952 | -0.14(-0.47%) |
May 16, 2019 | 29.10 | 29.44 | 28.84 | 29.17 | 746,336 | +0.17(+0.60%) |
May 15, 2019 | 28.81 | 29.10 | 28.56 | 29.00 | 424,813 | +0.11(+0.39%) |
May 14, 2019 | 28.60 | 29.03 | 28.25 | 28.89 | 527,091 | +0.37(+1.30%) |
May 13, 2019 | 28.86 | 29.03 | 28.48 | 28.52 | 500,860 | -0.90(-3.06%) |
May 10, 2019 | 29.26 | 29.53 | 28.92 | 29.41 | 987,021 | +0.09(+0.29%) |
May 09, 2019 | 29.38 | 29.39 | 28.81 | 29.33 | 610,456 | -0.14(-0.47%) |
May 08, 2019 | 29.60 | 29.89 | 29.21 | 29.47 | 719,994 | -0.09(-0.29%) |
May 07, 2019 | 29.59 | 29.90 | 29.28 | 29.55 | 950,570 | -0.31(-1.04%) |
May 06, 2019 | 29.02 | 30.13 | 28.87 | 29.86 | 1,146,865 | +0.42(+1.44%) |
May 03, 2019 | 28.97 | 29.54 | 28.96 | 29.44 | 1,254,809 | +0.67(+2.34%) |
May 02, 2019 | 27.49 | 29.00 | 27.46 | 28.77 | 1,667,739 | +1.15(+4.16%) |
May 01, 2019 | 25.90 | 27.98 | 24.40 | 27.62 | 4,605,795 | -1.63(-5.58%) |
Apr 30, 2019 | 29.08 | 29.41 | 28.64 | 29.25 | 1,184,102 | +0.22(+0.74%) |
Apr 29, 2019 | 29.09 | 29.30 | 29.00 | 29.03 | 1,121,671 | -0.09(-0.30%) |
Apr 26, 2019 | 29.40 | 29.48 | 28.83 | 29.12 | 1,002,875 | -0.14(-0.47%) |
Apr 25, 2019 | 29.47 | 29.47 | 28.81 | 29.26 | 827,071 | -0.17(-0.59%) |
Apr 24, 2019 | 29.32 | 29.70 | 29.14 | 29.43 | 795,258 | +0.06(+0.21%) |
Apr 23, 2019 | 29.09 | 29.68 | 29.01 | 29.37 | 928,783 | +0.37(+1.28%) |
Apr 22, 2019 | 29.83 | 30.08 | 28.77 | 29.00 | 1,628,409 | -0.86(-2.89%) |
Apr 18, 2019 | 29.21 | 30.21 | 28.95 | 29.86 | 1,368,104 | +0.65(+2.22%) |
Apr 17, 2019 | 29.52 | 29.70 | 29.05 | 29.22 | 1,053,026 | -0.12(-0.41%) |
Apr 16, 2019 | 29.93 | 29.93 | 28.79 | 29.34 | 1,814,111 | -0.47(-1.57%) |
Apr 15, 2019 | 29.59 | 30.23 | 29.47 | 29.80 | 1,219,535 | +0.35(+1.17%) |
Apr 12, 2019 | 29.87 | 29.97 | 29.39 | 29.46 | 984,475 | -0.20(-0.67%) |
Apr 11, 2019 | 29.50 | 29.81 | 29.41 | 29.66 | 686,114 | +0.12(+0.41%) |
Apr 10, 2019 | 28.83 | 29.61 | 28.65 | 29.54 | 788,893 | +0.73(+2.52%) |
Apr 09, 2019 | 29.60 | 29.63 | 28.72 | 28.81 | 779,870 | -0.91(-3.05%) |
Apr 08, 2019 | 29.54 | 29.78 | 29.30 | 29.72 | 961,312 | +0.08(+0.26%) |
Apr 05, 2019 | 29.64 | 30.00 | 29.33 | 29.64 | 1,129,941 | +0.06(+0.20%) |
Apr 04, 2019 | 29.42 | 29.72 | 29.33 | 29.58 | 773,340 | +0.16(+0.53%) |
Apr 03, 2019 | 29.19 | 29.51 | 29.06 | 29.42 | 1,156,933 | +0.42(+1.46%) |
Apr 02, 2019 | 28.82 | 29.27 | 28.64 | 29.00 | 1,243,739 | +0.23(+0.81%) |
Apr 01, 2019 | 28.62 | 29.09 | 28.30 | 28.77 | 1,466,582 | +0.26(+0.91%) |
Mar 29, 2019 | 28.46 | 29.26 | 27.67 | 28.51 | 802,902 | +0.24(+0.86%) |
Mar 28, 2019 | 28.91 | 29.24 | 27.92 | 28.27 | 1,287,256 | -0.79(-2.71%) |
Mar 27, 2019 | 28.31 | 29.09 | 28.31 | 29.05 | 2,857,018 | +0.67(+2.38%) |
Mar 26, 2019 | 28.27 | 28.49 | 27.98 | 28.38 | 1,463,994 | +0.29(+1.01%) |
Mar 25, 2019 | 27.76 | 28.18 | 27.60 | 28.09 | 1,021,719 | +0.32(+1.15%) |
Mar 22, 2019 | 27.74 | 27.97 | 27.43 | 27.77 | 1,542,155 | -0.04(-0.16%) |
Mar 21, 2019 | 27.34 | 27.95 | 27.34 | 27.82 | 907,015 | +0.37(+1.35%) |
Mar 20, 2019 | 27.30 | 28.06 | 27.30 | 27.44 | 1,967,359 | +0.11(+0.41%) |
Mar 19, 2019 | 26.80 | 28.14 | 26.67 | 27.33 | 2,431,773 | +0.50(+1.87%) |
Mar 18, 2019 | 26.72 | 28.05 | 25.71 | 26.83 | 3,882,162 | +0.12(+0.45%) |
Mar 15, 2019 | 26.87 | 27.20 | 26.51 | 26.71 | 4,456,003 | -0.20(-0.74%) |
Mar 14, 2019 | 27.59 | 27.65 | 26.82 | 26.91 | 1,917,549 | -0.63(-2.29%) |
Mar 13, 2019 | 27.94 | 28.21 | 27.43 | 27.54 | 1,378,992 | -0.29(-1.02%) |
Mar 12, 2019 | 28.08 | 28.59 | 27.82 | 27.82 | 1,492,077 | -0.35(-1.23%) |
Mar 11, 2019 | 28.58 | 28.58 | 27.87 | 28.17 | 1,313,175 | -0.42(-1.48%) |
Mar 08, 2019 | 29.01 | 29.48 | 28.38 | 28.59 | 1,371,229 | -0.51(-1.75%) |
Mar 07, 2019 | 28.65 | 29.29 | 28.43 | 29.10 | 999,536 | +0.49(+1.72%) |
Mar 06, 2019 | 28.95 | 29.48 | 28.55 | 28.61 | 1,157,913 | -0.33(-1.13%) |
Mar 05, 2019 | 28.33 | 29.60 | 28.08 | 28.94 | 3,192,028 | +0.61(+2.17%) |
Mar 04, 2019 | 32.62 | 32.66 | 27.65 | 28.33 | 6,141,175 | -4.29(-13.14%) |