Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.26 | 27.72 | 26.91 | 27.23 | 629,900 | -0.27(-0.98%) |
May 30, 2019 | 27.93 | 28.20 | 27.35 | 27.50 | 747,702 | -0.21(-0.76%) |
May 29, 2019 | 27.66 | 28.00 | 26.91 | 27.71 | 1,088,320 | +0.35(+1.28%) |
May 28, 2019 | 28.99 | 29.12 | 27.22 | 27.36 | 878,005 | -1.50(-5.20%) |
May 24, 2019 | 28.51 | 29.05 | 27.78 | 28.86 | 1,011,200 | +0.52(+1.83%) |
May 23, 2019 | 27.56 | 28.47 | 27.28 | 28.34 | 640,725 | +0.50(+1.80%) |
May 22, 2019 | 27.32 | 28.17 | 27.23 | 27.84 | 581,234 | +0.38(+1.38%) |
May 21, 2019 | 26.76 | 27.59 | 26.46 | 27.46 | 898,887 | +0.83(+3.12%) |
May 20, 2019 | 26.80 | 27.05 | 26.42 | 26.63 | 610,680 | -0.48(-1.77%) |
May 17, 2019 | 27.21 | 27.77 | 26.50 | 27.11 | 1,062,200 | -0.45(-1.63%) |
May 16, 2019 | 27.77 | 28.43 | 27.36 | 27.56 | 826,316 | -0.14(-0.51%) |
May 15, 2019 | 26.90 | 27.82 | 26.78 | 27.70 | 1,222,125 | +0.50(+1.84%) |
May 14, 2019 | 26.59 | 27.26 | 26.55 | 27.20 | 632,516 | +0.70(+2.64%) |
May 13, 2019 | 26.94 | 27.16 | 26.13 | 26.50 | 902,558 | -0.96(-3.50%) |
May 10, 2019 | 27.21 | 27.56 | 26.46 | 27.46 | 878,200 | -0.03(-0.11%) |
May 09, 2019 | 27.16 | 29.43 | 26.99 | 27.49 | 1,552,990 | +0.90(+3.38%) |
May 08, 2019 | 26.29 | 26.75 | 25.79 | 26.59 | 815,140 | +0.35(+1.33%) |
May 07, 2019 | 27.12 | 27.36 | 26.17 | 26.24 | 952,622 | -1.21(-4.41%) |
May 06, 2019 | 27.17 | 27.79 | 26.90 | 27.45 | 735,242 | -0.27(-0.97%) |
May 03, 2019 | 27.23 | 27.91 | 27.04 | 27.72 | 750,800 | +0.67(+2.48%) |
May 02, 2019 | 26.73 | 27.10 | 26.02 | 27.05 | 856,028 | +0.25(+0.93%) |
May 01, 2019 | 26.98 | 27.48 | 26.43 | 26.80 | 888,048 | -0.20(-0.74%) |
Apr 30, 2019 | 27.75 | 27.90 | 26.07 | 27.00 | 1,433,177 | -0.78(-2.81%) |
Apr 29, 2019 | 28.26 | 28.55 | 27.40 | 27.78 | 904,276 | -0.36(-1.28%) |
Apr 26, 2019 | 29.07 | 29.07 | 27.68 | 28.14 | 1,527,400 | -1.02(-3.50%) |
Apr 25, 2019 | 29.05 | 29.34 | 28.44 | 29.16 | 312,178 | -0.05(-0.17%) |
Apr 24, 2019 | 29.06 | 29.65 | 29.00 | 29.21 | 690,124 | +0.11(+0.38%) |
Apr 23, 2019 | 28.70 | 29.41 | 28.50 | 29.10 | 569,842 | +0.55(+1.93%) |
Apr 22, 2019 | 28.26 | 29.04 | 27.91 | 28.55 | 2,719,210 | +0.17(+0.60%) |
Apr 18, 2019 | 28.57 | 28.77 | 27.98 | 28.38 | 827,200 | -0.25(-0.87%) |
Apr 17, 2019 | 29.29 | 29.57 | 28.36 | 28.63 | 675,288 | -0.57(-1.95%) |
Apr 16, 2019 | 29.27 | 29.46 | 28.75 | 29.20 | 470,530 | -0.05(-0.17%) |
Apr 15, 2019 | 29.18 | 29.50 | 28.61 | 29.25 | 1,117,453 | +0.13(+0.45%) |
Apr 12, 2019 | 29.77 | 29.99 | 29.10 | 29.12 | 586,200 | -0.44(-1.49%) |
Apr 11, 2019 | 29.73 | 30.05 | 29.13 | 29.56 | 713,555 | -0.02(-0.07%) |
Apr 10, 2019 | 29.49 | 30.51 | 29.39 | 29.58 | 1,025,423 | +0.09(+0.31%) |
Apr 09, 2019 | 29.75 | 29.97 | 29.47 | 29.49 | 423,226 | -0.44(-1.47%) |
Apr 08, 2019 | 30.32 | 30.47 | 29.75 | 29.93 | 611,195 | -0.47(-1.55%) |
Apr 05, 2019 | 30.60 | 30.64 | 30.24 | 30.40 | 511,500 | -0.11(-0.36%) |
Apr 04, 2019 | 30.31 | 30.91 | 29.86 | 30.51 | 467,162 | +0.34(+1.13%) |
Apr 03, 2019 | 30.75 | 30.86 | 29.82 | 30.17 | 652,082 | -0.28(-0.92%) |
Apr 02, 2019 | 31.97 | 31.97 | 29.84 | 30.45 | 1,068,927 | -1.53(-4.78%) |
Apr 01, 2019 | 31.54 | 32.07 | 31.21 | 31.98 | 578,748 | +0.55(+1.75%) |
Mar 29, 2019 | 31.38 | 31.63 | 30.99 | 31.43 | 414,500 | +0.19(+0.61%) |
Mar 28, 2019 | 31.42 | 31.98 | 30.97 | 31.24 | 506,124 | -0.04(-0.13%) |
Mar 27, 2019 | 30.06 | 31.75 | 30.06 | 31.28 | 923,922 | +1.23(+4.09%) |
Mar 26, 2019 | 29.60 | 30.67 | 29.33 | 30.05 | 661,232 | +0.67(+2.28%) |
Mar 25, 2019 | 29.02 | 29.78 | 28.53 | 29.38 | 406,217 | +0.31(+1.07%) |
Mar 22, 2019 | 29.51 | 29.70 | 28.65 | 29.07 | 458,000 | -0.68(-2.29%) |
Mar 21, 2019 | 28.89 | 29.90 | 28.46 | 29.75 | 641,730 | +0.82(+2.83%) |
Mar 20, 2019 | 29.87 | 30.03 | 28.58 | 28.93 | 694,246 | -0.90(-3.02%) |
Mar 19, 2019 | 30.33 | 30.56 | 29.63 | 29.83 | 608,435 | -0.34(-1.13%) |
Mar 18, 2019 | 30.54 | 30.68 | 29.98 | 30.17 | 714,195 | -0.33(-1.08%) |
Mar 15, 2019 | 30.96 | 30.96 | 29.83 | 30.50 | 1,283,000 | -0.59(-1.90%) |
Mar 14, 2019 | 31.58 | 31.89 | 30.87 | 31.09 | 557,844 | -0.53(-1.68%) |
Mar 13, 2019 | 30.83 | 31.64 | 30.50 | 31.62 | 1,028,035 | +0.90(+2.93%) |
Mar 12, 2019 | 31.38 | 31.38 | 30.34 | 30.72 | 431,504 | -0.58(-1.85%) |
Mar 11, 2019 | 30.28 | 31.53 | 30.28 | 31.30 | 539,940 | +0.86(+2.83%) |
Mar 08, 2019 | 30.84 | 31.31 | 30.25 | 30.44 | 903,800 | -0.74(-2.37%) |
Mar 07, 2019 | 31.31 | 31.41 | 30.60 | 31.18 | 633,352 | -0.23(-0.73%) |
Mar 06, 2019 | 32.19 | 32.35 | 30.80 | 31.41 | 725,685 | -0.69(-2.15%) |
Mar 05, 2019 | 32.67 | 33.19 | 32.03 | 32.10 | 672,767 | -0.91(-2.76%) |
Mar 04, 2019 | 35.38 | 35.38 | 32.77 | 33.01 | 731,645 | -2.18(-6.19%) |