Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.17 | 27.70 | 27.03 | 27.26 | 3,633,500 | -0.20(-0.73%) |
May 30, 2019 | 27.44 | 27.89 | 27.05 | 27.46 | 3,128,876 | -0.01(-0.04%) |
May 29, 2019 | 27.74 | 28.10 | 27.23 | 27.47 | 3,593,834 | -0.43(-1.54%) |
May 28, 2019 | 27.29 | 28.02 | 27.28 | 27.90 | 5,389,300 | +0.76(+2.80%) |
May 24, 2019 | 27.42 | 27.47 | 26.98 | 27.14 | 2,556,200 | -0.10(-0.37%) |
May 23, 2019 | 27.18 | 27.33 | 26.82 | 27.24 | 2,755,258 | -0.18(-0.66%) |
May 22, 2019 | 27.94 | 28.08 | 27.39 | 27.42 | 3,044,711 | -0.59(-2.11%) |
May 21, 2019 | 27.43 | 28.09 | 27.41 | 28.01 | 4,551,435 | +0.70(+2.56%) |
May 20, 2019 | 27.65 | 27.70 | 27.15 | 27.31 | 3,492,766 | -0.56(-2.01%) |
May 17, 2019 | 27.66 | 27.91 | 27.45 | 27.87 | 3,423,500 | -0.01(-0.04%) |
May 16, 2019 | 27.93 | 28.00 | 27.50 | 27.88 | 5,071,465 | +0.13(+0.47%) |
May 15, 2019 | 27.70 | 28.04 | 27.41 | 27.75 | 4,904,847 | +0.01(+0.04%) |
May 14, 2019 | 27.38 | 28.02 | 27.38 | 27.74 | 3,333,047 | +0.40(+1.46%) |
May 13, 2019 | 28.05 | 28.30 | 27.31 | 27.34 | 3,771,764 | -1.12(-3.94%) |
May 10, 2019 | 28.40 | 28.50 | 27.74 | 28.46 | 5,222,900 | +0.01(+0.04%) |
May 09, 2019 | 28.80 | 28.88 | 27.95 | 28.45 | 5,160,629 | -0.47(-1.63%) |
May 08, 2019 | 28.55 | 29.11 | 28.44 | 28.92 | 6,335,611 | +0.23(+0.80%) |
May 07, 2019 | 28.88 | 29.41 | 28.52 | 28.69 | 4,053,450 | -0.45(-1.54%) |
May 06, 2019 | 28.99 | 29.45 | 28.70 | 29.14 | 3,645,709 | -0.20(-0.68%) |
May 03, 2019 | 29.45 | 29.71 | 29.03 | 29.34 | 5,192,700 | +0.08(+0.27%) |
May 02, 2019 | 31.73 | 31.85 | 28.84 | 29.26 | 8,866,729 | -1.63(-5.28%) |
May 01, 2019 | 30.90 | 31.29 | 30.58 | 30.89 | 4,534,767 | -0.01(-0.03%) |
Apr 30, 2019 | 31.65 | 31.85 | 30.72 | 30.90 | 4,050,611 | -0.73(-2.31%) |
Apr 29, 2019 | 31.54 | 32.06 | 31.36 | 31.63 | 4,569,064 | +0.12(+0.38%) |
Apr 26, 2019 | 30.40 | 31.53 | 30.38 | 31.51 | 4,524,500 | +1.14(+3.75%) |
Apr 25, 2019 | 30.30 | 30.72 | 29.53 | 30.37 | 3,674,653 | -0.01(-0.03%) |
Apr 24, 2019 | 28.85 | 30.52 | 28.85 | 30.38 | 4,505,740 | +0.91(+3.09%) |
Apr 23, 2019 | 29.06 | 29.79 | 29.06 | 29.47 | 4,026,531 | +0.35(+1.20%) |
Apr 22, 2019 | 30.13 | 30.13 | 28.85 | 29.12 | 3,813,977 | -1.01(-3.35%) |
Apr 18, 2019 | 30.60 | 30.65 | 30.05 | 30.13 | 2,685,300 | -0.28(-0.92%) |
Apr 17, 2019 | 30.10 | 30.59 | 30.00 | 30.41 | 2,886,121 | +0.43(+1.43%) |
Apr 16, 2019 | 30.16 | 30.45 | 29.80 | 29.98 | 2,084,528 | -0.07(-0.23%) |
Apr 15, 2019 | 29.95 | 30.22 | 29.86 | 30.05 | 2,287,669 | +0.03(+0.10%) |
Apr 12, 2019 | 30.28 | 30.80 | 29.65 | 30.02 | 5,015,800 | -0.17(-0.56%) |
Apr 11, 2019 | 30.78 | 31.34 | 30.06 | 30.19 | 6,015,663 | -0.40(-1.31%) |
Apr 10, 2019 | 28.78 | 31.00 | 28.73 | 30.59 | 10,635,846 | +1.75(+6.07%) |
Apr 09, 2019 | 28.89 | 28.97 | 28.58 | 28.84 | 2,337,477 | -0.03(-0.10%) |
Apr 08, 2019 | 29.42 | 29.48 | 28.82 | 28.87 | 3,871,940 | -0.61(-2.07%) |
Apr 05, 2019 | 29.00 | 29.91 | 28.99 | 29.48 | 4,464,100 | +0.60(+2.08%) |
Apr 04, 2019 | 27.87 | 28.92 | 27.87 | 28.88 | 3,607,467 | +1.01(+3.62%) |
Apr 03, 2019 | 27.58 | 28.15 | 27.35 | 27.87 | 3,377,501 | +0.48(+1.75%) |
Apr 02, 2019 | 27.79 | 27.85 | 27.29 | 27.39 | 3,380,852 | -0.36(-1.30%) |
Apr 01, 2019 | 27.47 | 28.07 | 27.40 | 27.75 | 4,004,247 | +0.73(+2.70%) |
Mar 29, 2019 | 27.00 | 27.15 | 26.75 | 27.02 | 4,493,500 | +0.11(+0.41%) |
Mar 28, 2019 | 27.60 | 27.87 | 26.86 | 26.91 | 1,963,955 | -0.67(-2.43%) |
Mar 27, 2019 | 27.66 | 27.96 | 27.46 | 27.58 | 2,636,789 | -0.06(-0.22%) |
Mar 26, 2019 | 27.21 | 28.10 | 27.10 | 27.64 | 4,641,045 | +0.53(+1.95%) |
Mar 25, 2019 | 26.84 | 27.79 | 26.65 | 27.11 | 4,043,158 | +0.44(+1.65%) |
Mar 22, 2019 | 26.56 | 26.86 | 26.08 | 26.67 | 4,861,500 | -0.01(-0.04%) |
Mar 21, 2019 | 26.34 | 26.82 | 26.23 | 26.68 | 6,060,991 | -0.01(-0.04%) |
Mar 20, 2019 | 27.07 | 27.14 | 26.10 | 26.69 | 6,072,286 | -0.57(-2.09%) |
Mar 19, 2019 | 27.32 | 27.62 | 27.12 | 27.26 | 3,304,653 | +0.03(+0.11%) |
Mar 18, 2019 | 27.30 | 27.92 | 27.13 | 27.23 | 3,481,995 | -0.20(-0.73%) |
Mar 15, 2019 | 27.52 | 27.79 | 27.25 | 27.43 | 5,389,800 | +0.00(+0.00%) |
Mar 14, 2019 | 27.10 | 27.52 | 26.75 | 27.43 | 5,023,751 | +0.50(+1.86%) |
Mar 13, 2019 | 28.53 | 28.56 | 26.80 | 26.93 | 7,269,586 | -1.44(-5.08%) |
Mar 12, 2019 | 28.49 | 28.54 | 28.22 | 28.37 | 3,347,758 | -0.05(-0.18%) |
Mar 11, 2019 | 28.91 | 28.92 | 27.99 | 28.42 | 3,289,105 | -0.50(-1.73%) |
Mar 08, 2019 | 28.28 | 28.95 | 28.26 | 28.92 | 2,809,900 | +0.50(+1.76%) |
Mar 07, 2019 | 28.79 | 28.83 | 28.29 | 28.42 | 2,156,394 | -0.39(-1.35%) |
Mar 06, 2019 | 29.29 | 29.63 | 28.70 | 28.81 | 2,531,111 | -0.18(-0.62%) |
Mar 05, 2019 | 28.78 | 29.12 | 28.57 | 28.99 | 2,395,731 | +0.21(+0.73%) |
Mar 04, 2019 | 29.11 | 29.42 | 28.48 | 28.78 | 3,007,912 | -0.30(-1.03%) |