Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.19 | 28.42 | 27.91 | 28.36 | 538,706 | +0.05(+0.17%) |
May 30, 2019 | 28.68 | 28.79 | 28.24 | 28.31 | 258,842 | -0.37(-1.31%) |
May 29, 2019 | 29.14 | 29.19 | 28.67 | 28.68 | 224,077 | -0.57(-1.95%) |
May 28, 2019 | 29.43 | 29.63 | 29.26 | 29.26 | 360,508 | -0.17(-0.57%) |
May 24, 2019 | 29.41 | 29.55 | 29.16 | 29.42 | 433,400 | +0.13(+0.44%) |
May 23, 2019 | 29.20 | 29.39 | 29.04 | 29.29 | 494,585 | -0.21(-0.70%) |
May 22, 2019 | 30.01 | 30.01 | 29.33 | 29.50 | 422,005 | -0.54(-1.80%) |
May 21, 2019 | 29.74 | 30.04 | 29.64 | 30.04 | 285,459 | +0.40(+1.36%) |
May 20, 2019 | 29.51 | 29.74 | 29.51 | 29.64 | 276,555 | +0.00(+0.00%) |
May 17, 2019 | 29.84 | 30.18 | 29.64 | 29.64 | 247,845 | -0.38(-1.28%) |
May 16, 2019 | 30.23 | 30.37 | 30.00 | 30.02 | 340,913 | -0.13(-0.43%) |
May 15, 2019 | 29.61 | 30.21 | 29.61 | 30.15 | 455,352 | +0.35(+1.19%) |
May 14, 2019 | 29.59 | 29.96 | 29.59 | 29.80 | 488,727 | +0.25(+0.83%) |
May 13, 2019 | 29.67 | 29.81 | 29.47 | 29.55 | 1,072,361 | -0.45(-1.51%) |
May 10, 2019 | 30.09 | 30.45 | 29.60 | 30.00 | 788,683 | -0.19(-0.62%) |
May 09, 2019 | 30.41 | 30.71 | 30.19 | 30.19 | 737,397 | -0.31(-1.00%) |
May 08, 2019 | 30.65 | 30.79 | 30.43 | 30.50 | 904,176 | -0.30(-0.96%) |
May 07, 2019 | 30.85 | 31.15 | 30.58 | 30.79 | 881,758 | -0.27(-0.86%) |
May 06, 2019 | 30.17 | 31.41 | 30.17 | 31.06 | 3,496,347 | +2.17(+7.51%) |
May 03, 2019 | 28.59 | 28.91 | 28.45 | 28.89 | 212,844 | +0.48(+1.70%) |
May 02, 2019 | 28.28 | 28.88 | 28.14 | 28.41 | 290,880 | +0.14(+0.49%) |
May 01, 2019 | 28.22 | 28.53 | 28.00 | 28.27 | 652,805 | +0.18(+0.63%) |
Apr 30, 2019 | 28.11 | 28.25 | 28.03 | 28.09 | 365,968 | -0.14(-0.49%) |
Apr 29, 2019 | 28.48 | 28.80 | 28.19 | 28.23 | 141,751 | -0.13(-0.45%) |
Apr 26, 2019 | 28.14 | 28.44 | 28.04 | 28.36 | 151,669 | +0.31(+1.09%) |
Apr 25, 2019 | 28.04 | 28.16 | 27.64 | 28.05 | 215,384 | -0.17(-0.59%) |
Apr 24, 2019 | 27.99 | 28.33 | 27.86 | 28.22 | 220,003 | +0.33(+1.17%) |
Apr 23, 2019 | 27.47 | 28.03 | 27.34 | 27.90 | 147,321 | +0.42(+1.54%) |
Apr 22, 2019 | 27.79 | 27.79 | 27.05 | 27.47 | 282,113 | -0.44(-1.59%) |
Apr 18, 2019 | 27.79 | 28.04 | 27.64 | 27.91 | 193,772 | +0.10(+0.35%) |
Apr 17, 2019 | 28.03 | 28.03 | 27.67 | 27.82 | 330,799 | -0.08(-0.28%) |
Apr 16, 2019 | 28.04 | 28.04 | 27.75 | 27.90 | 267,020 | -0.10(-0.35%) |
Apr 15, 2019 | 28.34 | 28.47 | 27.85 | 27.99 | 262,721 | -0.26(-0.91%) |
Apr 12, 2019 | 28.10 | 28.30 | 27.87 | 28.25 | 162,220 | +0.20(+0.70%) |
Apr 11, 2019 | 28.47 | 28.47 | 27.94 | 28.05 | 265,956 | -0.34(-1.18%) |
Apr 10, 2019 | 27.91 | 28.44 | 27.91 | 28.39 | 355,325 | +0.51(+1.84%) |
Apr 09, 2019 | 28.34 | 28.40 | 27.87 | 27.88 | 429,160 | -0.53(-1.87%) |
Apr 08, 2019 | 28.57 | 28.69 | 28.27 | 28.41 | 158,143 | -0.28(-0.96%) |
Apr 05, 2019 | 28.32 | 28.70 | 28.24 | 28.68 | 295,020 | +0.40(+1.43%) |
Apr 04, 2019 | 28.22 | 28.41 | 28.12 | 28.28 | 171,846 | +0.09(+0.31%) |
Apr 03, 2019 | 28.19 | 28.26 | 27.92 | 28.19 | 325,050 | +0.10(+0.35%) |
Apr 02, 2019 | 27.95 | 28.21 | 27.82 | 28.09 | 240,154 | +0.13(+0.46%) |
Apr 01, 2019 | 27.45 | 27.99 | 27.43 | 27.96 | 266,606 | +0.55(+2.01%) |
Mar 29, 2019 | 27.95 | 27.95 | 27.35 | 27.41 | 457,444 | -0.43(-1.56%) |
Mar 28, 2019 | 27.70 | 27.88 | 27.51 | 27.85 | 327,055 | +0.27(+0.97%) |
Mar 27, 2019 | 27.47 | 27.82 | 27.31 | 27.58 | 458,662 | +0.17(+0.64%) |
Mar 26, 2019 | 27.23 | 27.45 | 27.12 | 27.40 | 439,167 | +0.36(+1.33%) |
Mar 25, 2019 | 27.18 | 27.40 | 26.82 | 27.05 | 403,745 | -0.17(-0.64%) |
Mar 22, 2019 | 27.76 | 27.88 | 27.14 | 27.22 | 483,843 | -0.69(-2.47%) |
Mar 21, 2019 | 27.67 | 28.11 | 27.67 | 27.91 | 828,289 | +0.17(+0.60%) |
Mar 20, 2019 | 27.95 | 28.19 | 27.68 | 27.74 | 530,416 | -0.20(-0.73%) |
Mar 19, 2019 | 28.50 | 28.64 | 27.89 | 27.95 | 280,722 | -0.48(-1.68%) |
Mar 18, 2019 | 28.58 | 28.87 | 28.35 | 28.43 | 305,598 | -0.11(-0.37%) |
Mar 15, 2019 | 28.60 | 28.77 | 28.43 | 28.53 | 493,825 | -0.02(-0.07%) |
Mar 14, 2019 | 28.66 | 28.71 | 28.40 | 28.55 | 241,684 | -0.10(-0.34%) |
Mar 13, 2019 | 28.38 | 28.74 | 28.24 | 28.65 | 364,183 | +0.33(+1.17%) |
Mar 12, 2019 | 28.49 | 28.57 | 28.17 | 28.32 | 239,327 | -0.18(-0.65%) |
Mar 11, 2019 | 28.20 | 28.50 | 28.02 | 28.50 | 416,558 | +0.48(+1.70%) |
Mar 08, 2019 | 28.27 | 28.30 | 27.80 | 28.03 | 357,377 | -0.29(-1.03%) |
Mar 07, 2019 | 29.13 | 29.15 | 28.29 | 28.32 | 448,981 | -0.69(-2.38%) |
Mar 06, 2019 | 29.43 | 29.48 | 28.99 | 29.01 | 400,566 | -0.40(-1.35%) |
Mar 05, 2019 | 29.18 | 29.57 | 29.07 | 29.41 | 271,194 | +0.11(+0.36%) |
Mar 04, 2019 | 29.32 | 29.46 | 29.12 | 29.30 | 450,503 | +0.01(+0.03%) |