Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.04 | 29.35 | 29.01 | 29.05 | 891,008 | -0.15(-0.53%) |
May 30, 2019 | 29.14 | 29.34 | 29.08 | 29.20 | 1,237,499 | +0.14(+0.48%) |
May 29, 2019 | 29.19 | 29.25 | 28.96 | 29.06 | 996,921 | -0.18(-0.63%) |
May 28, 2019 | 29.59 | 29.64 | 29.25 | 29.25 | 2,374,652 | -0.18(-0.62%) |
May 24, 2019 | 29.19 | 29.47 | 29.12 | 29.43 | 835,812 | +0.33(+1.14%) |
May 23, 2019 | 28.92 | 29.13 | 28.83 | 29.10 | 790,715 | +0.03(+0.10%) |
May 22, 2019 | 28.79 | 29.11 | 28.65 | 29.07 | 604,282 | +0.18(+0.64%) |
May 21, 2019 | 28.64 | 29.03 | 28.64 | 28.89 | 1,209,266 | +0.26(+0.93%) |
May 20, 2019 | 29.12 | 29.12 | 28.48 | 28.62 | 1,515,136 | -0.65(-2.21%) |
May 17, 2019 | 29.26 | 29.36 | 29.03 | 29.27 | 1,669,042 | -0.05(-0.18%) |
May 16, 2019 | 29.09 | 29.36 | 28.94 | 29.32 | 1,177,052 | +0.24(+0.81%) |
May 15, 2019 | 29.06 | 29.16 | 28.91 | 29.08 | 1,625,850 | +0.01(+0.03%) |
May 14, 2019 | 29.26 | 29.37 | 29.04 | 29.08 | 1,686,527 | -0.14(-0.48%) |
May 13, 2019 | 29.18 | 29.30 | 28.87 | 29.22 | 1,192,898 | -0.21(-0.70%) |
May 10, 2019 | 29.06 | 29.48 | 29.00 | 29.42 | 733,035 | +0.27(+0.93%) |
May 09, 2019 | 28.90 | 29.19 | 28.63 | 29.15 | 934,552 | +0.16(+0.56%) |
May 08, 2019 | 29.02 | 29.28 | 28.92 | 28.99 | 1,378,366 | +0.06(+0.20%) |
May 07, 2019 | 29.08 | 29.75 | 28.76 | 28.93 | 2,632,843 | -0.89(-2.98%) |
May 06, 2019 | 29.56 | 29.90 | 29.56 | 29.82 | 1,128,280 | +0.04(+0.15%) |
May 03, 2019 | 29.61 | 29.80 | 29.42 | 29.78 | 843,425 | +0.23(+0.77%) |
May 02, 2019 | 29.64 | 29.80 | 29.37 | 29.55 | 1,119,096 | -0.04(-0.12%) |
May 01, 2019 | 29.68 | 29.93 | 29.57 | 29.58 | 1,138,081 | -0.12(-0.40%) |
Apr 30, 2019 | 29.31 | 29.86 | 29.24 | 29.70 | 1,684,646 | +0.34(+1.15%) |
Apr 29, 2019 | 29.42 | 29.47 | 29.30 | 29.36 | 1,046,204 | -0.03(-0.10%) |
Apr 26, 2019 | 29.37 | 29.42 | 29.26 | 29.39 | 781,297 | +0.10(+0.33%) |
Apr 25, 2019 | 29.24 | 29.40 | 29.07 | 29.30 | 972,546 | -0.01(-0.03%) |
Apr 24, 2019 | 29.13 | 29.39 | 29.04 | 29.31 | 2,532,050 | +0.20(+0.68%) |
Apr 23, 2019 | 29.03 | 29.28 | 28.89 | 29.11 | 1,241,759 | +0.14(+0.48%) |
Apr 22, 2019 | 29.26 | 29.28 | 28.74 | 28.97 | 1,675,010 | -0.34(-1.15%) |
Apr 18, 2019 | 29.10 | 29.33 | 29.10 | 29.31 | 2,274,422 | +0.26(+0.91%) |
Apr 17, 2019 | 29.20 | 29.22 | 28.94 | 29.04 | 1,675,840 | -0.12(-0.43%) |
Apr 16, 2019 | 29.28 | 29.39 | 28.96 | 29.17 | 3,079,631 | -0.12(-0.40%) |
Apr 15, 2019 | 29.34 | 29.42 | 29.02 | 29.28 | 2,271,477 | +0.21(+0.71%) |
Apr 12, 2019 | 28.90 | 29.15 | 28.77 | 29.08 | 2,118,897 | +0.20(+0.69%) |
Apr 11, 2019 | 28.89 | 28.99 | 28.73 | 28.88 | 3,275,759 | +0.01(+0.05%) |
Apr 10, 2019 | 28.69 | 28.95 | 28.68 | 28.86 | 2,541,985 | +0.18(+0.62%) |
Apr 09, 2019 | 28.71 | 28.75 | 28.59 | 28.69 | 2,207,224 | -0.04(-0.13%) |
Apr 08, 2019 | 28.86 | 28.91 | 28.68 | 28.72 | 1,469,728 | -0.16(-0.56%) |
Apr 05, 2019 | 28.67 | 28.89 | 28.61 | 28.89 | 2,664,867 | +0.24(+0.82%) |
Apr 04, 2019 | 28.69 | 28.69 | 28.51 | 28.65 | 1,111,276 | +0.04(+0.13%) |
Apr 03, 2019 | 28.49 | 28.67 | 28.42 | 28.61 | 1,188,463 | +0.15(+0.54%) |
Apr 02, 2019 | 28.50 | 28.53 | 28.14 | 28.46 | 2,803,897 | -0.04(-0.15%) |
Apr 01, 2019 | 28.40 | 28.56 | 28.33 | 28.50 | 1,891,284 | +0.13(+0.47%) |
Mar 29, 2019 | 28.29 | 28.48 | 28.23 | 28.37 | 2,100,951 | +0.07(+0.26%) |
Mar 28, 2019 | 27.80 | 28.30 | 27.80 | 28.30 | 1,147,378 | +0.54(+1.96%) |
Mar 27, 2019 | 27.83 | 27.91 | 27.64 | 27.75 | 1,214,895 | -0.04(-0.13%) |
Mar 26, 2019 | 27.48 | 27.80 | 27.48 | 27.79 | 1,889,556 | +0.32(+1.15%) |
Mar 25, 2019 | 27.50 | 27.55 | 27.27 | 27.47 | 1,587,007 | +0.00(+0.00%) |
Mar 22, 2019 | 27.65 | 27.72 | 27.47 | 27.47 | 1,767,877 | -0.18(-0.66%) |
Mar 21, 2019 | 27.14 | 27.71 | 26.86 | 27.66 | 1,493,697 | +0.54(+1.98%) |
Mar 20, 2019 | 27.16 | 27.24 | 26.89 | 27.12 | 3,132,377 | -0.04(-0.16%) |
Mar 19, 2019 | 27.14 | 27.22 | 27.05 | 27.16 | 1,448,770 | +0.04(+0.16%) |
Mar 18, 2019 | 27.27 | 27.39 | 26.99 | 27.12 | 1,951,995 | -0.13(-0.46%) |
Mar 15, 2019 | 27.22 | 27.39 | 27.11 | 27.25 | 2,133,851 | +0.04(+0.14%) |
Mar 14, 2019 | 27.22 | 27.27 | 27.14 | 27.21 | 1,587,125 | +0.04(+0.14%) |
Mar 13, 2019 | 27.10 | 27.25 | 27.03 | 27.17 | 2,271,422 | +0.08(+0.30%) |
Mar 12, 2019 | 26.83 | 27.16 | 26.77 | 27.09 | 2,487,814 | +0.32(+1.18%) |
Mar 11, 2019 | 26.45 | 26.80 | 26.45 | 26.77 | 1,590,696 | +0.40(+1.51%) |
Mar 08, 2019 | 26.09 | 26.41 | 26.03 | 26.38 | 1,165,624 | +0.21(+0.82%) |
Mar 07, 2019 | 26.25 | 26.33 | 26.04 | 26.16 | 3,598,688 | -0.04(-0.17%) |
Mar 06, 2019 | 26.32 | 26.44 | 26.18 | 26.21 | 1,335,682 | -0.06(-0.25%) |
Mar 05, 2019 | 26.21 | 26.36 | 26.06 | 26.27 | 1,456,640 | +0.08(+0.30%) |
Mar 04, 2019 | 26.40 | 26.45 | 26.10 | 26.19 | 1,396,472 | -0.12(-0.47%) |