Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.98 | 26.06 | 25.44 | 25.53 | 2,352,270 | -0.91(-3.43%) |
May 30, 2019 | 26.82 | 27.17 | 26.29 | 26.44 | 1,397,149 | -0.31(-1.15%) |
May 29, 2019 | 26.60 | 26.75 | 26.26 | 26.74 | 2,351,780 | -0.11(-0.39%) |
May 28, 2019 | 27.40 | 27.48 | 26.82 | 26.85 | 2,121,278 | -0.71(-2.56%) |
May 24, 2019 | 27.15 | 27.60 | 27.00 | 27.55 | 2,156,258 | +0.58(+2.13%) |
May 23, 2019 | 27.70 | 27.71 | 26.73 | 26.98 | 3,036,959 | -1.05(-3.76%) |
May 22, 2019 | 28.34 | 28.41 | 28.03 | 28.03 | 1,847,360 | -0.59(-2.07%) |
May 21, 2019 | 28.37 | 28.76 | 28.26 | 28.62 | 1,524,064 | +0.45(+1.58%) |
May 20, 2019 | 28.11 | 28.37 | 28.00 | 28.18 | 1,977,726 | -0.02(-0.09%) |
May 17, 2019 | 28.10 | 28.58 | 28.10 | 28.20 | 1,588,574 | -0.31(-1.08%) |
May 16, 2019 | 28.34 | 28.85 | 28.28 | 28.51 | 1,725,133 | +0.28(+0.98%) |
May 15, 2019 | 28.24 | 28.46 | 27.91 | 28.24 | 1,729,264 | -0.40(-1.39%) |
May 14, 2019 | 28.10 | 28.82 | 28.04 | 28.63 | 2,241,311 | +0.60(+2.14%) |
May 13, 2019 | 28.71 | 28.88 | 27.96 | 28.03 | 2,974,850 | -1.33(-4.53%) |
May 10, 2019 | 28.90 | 29.42 | 28.70 | 29.36 | 1,227,142 | +0.34(+1.17%) |
May 09, 2019 | 28.58 | 29.09 | 28.47 | 29.02 | 1,841,472 | +0.11(+0.36%) |
May 08, 2019 | 28.73 | 29.23 | 28.65 | 28.92 | 2,541,624 | +0.02(+0.08%) |
May 07, 2019 | 29.44 | 29.59 | 28.86 | 28.89 | 3,671,301 | -0.79(-2.68%) |
May 06, 2019 | 29.50 | 29.86 | 29.09 | 29.69 | 3,091,585 | -0.15(-0.52%) |
May 03, 2019 | 29.74 | 29.95 | 29.60 | 29.84 | 1,650,006 | +0.23(+0.77%) |
May 02, 2019 | 29.63 | 30.12 | 29.24 | 29.61 | 3,512,588 | +0.16(+0.55%) |
May 01, 2019 | 29.84 | 30.65 | 29.22 | 29.45 | 4,017,457 | -0.48(-1.60%) |
Apr 30, 2019 | 29.95 | 30.00 | 29.55 | 29.93 | 2,366,315 | -0.03(-0.11%) |
Apr 29, 2019 | 29.75 | 30.08 | 29.53 | 29.96 | 3,554,707 | +0.31(+1.04%) |
Apr 26, 2019 | 29.48 | 29.73 | 29.27 | 29.65 | 1,304,240 | +0.31(+1.05%) |
Apr 25, 2019 | 28.98 | 29.52 | 28.53 | 29.35 | 2,568,355 | +0.17(+0.58%) |
Apr 24, 2019 | 29.58 | 29.82 | 29.12 | 29.18 | 2,352,024 | -0.57(-1.92%) |
Apr 23, 2019 | 29.29 | 30.01 | 29.22 | 29.75 | 2,283,520 | +0.48(+1.65%) |
Apr 22, 2019 | 29.35 | 29.85 | 29.06 | 29.27 | 2,842,388 | -0.18(-0.60%) |
Apr 18, 2019 | 30.06 | 30.26 | 29.43 | 29.44 | 3,303,711 | -0.68(-2.24%) |
Apr 17, 2019 | 30.35 | 30.59 | 30.11 | 30.12 | 3,668,822 | -0.10(-0.32%) |
Apr 16, 2019 | 29.90 | 30.24 | 29.78 | 30.22 | 2,158,026 | +0.48(+1.62%) |
Apr 15, 2019 | 29.84 | 30.37 | 29.66 | 29.73 | 4,270,182 | -0.11(-0.38%) |
Apr 12, 2019 | 29.64 | 30.09 | 29.46 | 29.85 | 3,598,412 | +0.61(+2.09%) |
Apr 11, 2019 | 28.65 | 29.55 | 28.57 | 29.23 | 3,796,529 | +0.76(+2.66%) |
Apr 10, 2019 | 27.96 | 28.57 | 27.94 | 28.48 | 1,954,560 | +0.54(+1.93%) |
Apr 09, 2019 | 28.18 | 28.25 | 27.83 | 27.94 | 2,106,878 | -0.44(-1.56%) |
Apr 08, 2019 | 28.04 | 28.41 | 27.94 | 28.38 | 1,806,367 | +0.26(+0.92%) |
Apr 05, 2019 | 28.13 | 28.40 | 27.98 | 28.12 | 3,282,714 | +0.10(+0.34%) |
Apr 04, 2019 | 27.88 | 28.30 | 27.80 | 28.03 | 1,947,544 | +0.16(+0.58%) |
Apr 03, 2019 | 27.85 | 28.11 | 27.69 | 27.86 | 2,944,611 | +0.34(+1.23%) |
Apr 02, 2019 | 27.97 | 28.23 | 27.49 | 27.53 | 2,613,305 | -0.44(-1.58%) |
Apr 01, 2019 | 27.38 | 28.02 | 27.38 | 27.97 | 2,531,013 | +0.74(+2.72%) |
Mar 29, 2019 | 27.33 | 27.37 | 27.06 | 27.23 | 2,559,876 | +0.22(+0.80%) |
Mar 28, 2019 | 27.12 | 27.26 | 26.64 | 27.01 | 2,610,686 | -0.05(-0.18%) |
Mar 27, 2019 | 27.18 | 27.41 | 26.91 | 27.06 | 1,340,001 | -0.09(-0.33%) |
Mar 26, 2019 | 27.09 | 27.30 | 26.88 | 27.15 | 1,924,581 | +0.36(+1.35%) |
Mar 25, 2019 | 26.91 | 27.16 | 26.61 | 26.79 | 2,161,218 | -0.07(-0.27%) |
Mar 22, 2019 | 27.46 | 27.59 | 26.61 | 26.86 | 2,707,102 | -1.01(-3.61%) |
Mar 21, 2019 | 27.69 | 27.99 | 27.19 | 27.86 | 2,425,414 | +0.06(+0.23%) |
Mar 20, 2019 | 29.16 | 29.24 | 27.78 | 27.80 | 3,851,946 | -1.40(-4.80%) |
Mar 19, 2019 | 29.83 | 29.93 | 29.15 | 29.20 | 2,946,377 | -0.39(-1.33%) |
Mar 18, 2019 | 29.43 | 29.83 | 29.32 | 29.60 | 2,464,289 | +0.31(+1.07%) |
Mar 15, 2019 | 29.04 | 29.53 | 29.04 | 29.28 | 4,495,189 | +0.16(+0.55%) |
Mar 14, 2019 | 29.10 | 29.27 | 29.00 | 29.12 | 1,922,508 | +0.02(+0.08%) |
Mar 13, 2019 | 29.32 | 29.39 | 29.06 | 29.10 | 2,521,502 | -0.01(-0.03%) |
Mar 12, 2019 | 29.15 | 29.36 | 29.02 | 29.10 | 2,290,325 | +0.02(+0.08%) |
Mar 11, 2019 | 29.15 | 29.29 | 28.93 | 29.08 | 1,914,775 | +0.08(+0.28%) |
Mar 08, 2019 | 28.71 | 29.02 | 28.57 | 29.00 | 1,522,954 | -0.04(-0.14%) |
Mar 07, 2019 | 29.02 | 29.08 | 28.57 | 29.04 | 2,001,546 | -0.17(-0.58%) |
Mar 06, 2019 | 29.73 | 29.93 | 29.17 | 29.21 | 1,935,376 | -0.63(-2.10%) |
Mar 05, 2019 | 29.90 | 30.00 | 29.36 | 29.84 | 1,981,335 | -0.08(-0.27%) |
Mar 04, 2019 | 30.36 | 30.52 | 29.75 | 29.92 | 3,164,805 | -0.40(-1.33%) |