Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.74 | 26.75 | 26.16 | 26.52 | 2,350,229 | -0.39(-1.45%) |
May 30, 2019 | 27.37 | 27.46 | 26.83 | 26.91 | 1,629,106 | -0.48(-1.74%) |
May 29, 2019 | 27.56 | 27.61 | 27.30 | 27.39 | 1,418,057 | -0.24(-0.86%) |
May 28, 2019 | 28.02 | 28.06 | 27.61 | 27.63 | 1,209,545 | -0.39(-1.39%) |
May 24, 2019 | 27.96 | 28.06 | 27.93 | 28.02 | 534,319 | +0.13(+0.47%) |
May 23, 2019 | 27.78 | 27.93 | 27.67 | 27.89 | 1,326,503 | -0.07(-0.23%) |
May 22, 2019 | 27.93 | 28.02 | 27.89 | 27.96 | 860,114 | -0.07(-0.23%) |
May 21, 2019 | 28.19 | 28.22 | 28.02 | 28.02 | 1,290,735 | -0.07(-0.23%) |
May 20, 2019 | 28.43 | 28.48 | 28.06 | 28.09 | 2,279,464 | -0.37(-1.30%) |
May 17, 2019 | 28.89 | 28.95 | 28.45 | 28.45 | 1,332,134 | -0.52(-1.80%) |
May 16, 2019 | 28.74 | 29.02 | 28.71 | 28.98 | 983,676 | +0.24(+0.83%) |
May 15, 2019 | 28.74 | 28.82 | 28.67 | 28.74 | 951,952 | -0.04(-0.15%) |
May 14, 2019 | 28.71 | 28.89 | 28.70 | 28.78 | 1,007,534 | +0.09(+0.30%) |
May 13, 2019 | 28.91 | 29.11 | 28.65 | 28.69 | 1,116,583 | -0.46(-1.56%) |
May 10, 2019 | 28.76 | 29.15 | 28.75 | 29.15 | 961,378 | +0.24(+0.83%) |
May 09, 2019 | 29.08 | 29.11 | 28.61 | 28.91 | 1,841,687 | -0.30(-1.04%) |
May 08, 2019 | 29.80 | 29.80 | 29.17 | 29.21 | 2,318,472 | -0.07(-0.22%) |
May 07, 2019 | 29.47 | 29.52 | 29.15 | 29.28 | 2,041,175 | -0.22(-0.74%) |
May 06, 2019 | 29.41 | 29.71 | 29.39 | 29.50 | 1,643,458 | -0.13(-0.44%) |
May 03, 2019 | 29.69 | 29.73 | 29.47 | 29.63 | 1,997,027 | +0.07(+0.22%) |
May 02, 2019 | 29.84 | 29.87 | 29.52 | 29.56 | 1,521,565 | -0.41(-1.38%) |
May 01, 2019 | 30.13 | 30.26 | 29.95 | 29.97 | 843,398 | -0.11(-0.36%) |
Apr 30, 2019 | 29.95 | 30.10 | 29.78 | 30.08 | 1,186,888 | +0.13(+0.43%) |
Apr 29, 2019 | 29.95 | 30.04 | 29.87 | 29.95 | 1,132,421 | +0.04(+0.15%) |
Apr 26, 2019 | 29.89 | 30.00 | 29.78 | 29.91 | 873,745 | +0.26(+0.88%) |
Apr 25, 2019 | 30.10 | 30.13 | 29.65 | 29.65 | 1,088,308 | -0.48(-1.59%) |
Apr 24, 2019 | 30.02 | 30.26 | 30.00 | 30.13 | 1,039,826 | +0.11(+0.36%) |
Apr 23, 2019 | 29.73 | 30.04 | 29.71 | 30.02 | 1,000,086 | +0.20(+0.65%) |
Apr 22, 2019 | 29.73 | 29.85 | 29.69 | 29.82 | 690,257 | +0.09(+0.29%) |
Apr 18, 2019 | 29.78 | 29.85 | 29.67 | 29.73 | 873,975 | +0.00(+0.00%) |
Apr 17, 2019 | 29.56 | 29.80 | 29.41 | 29.73 | 878,558 | +0.20(+0.66%) |
Apr 16, 2019 | 29.41 | 29.56 | 29.39 | 29.54 | 755,498 | +0.15(+0.52%) |
Apr 15, 2019 | 29.47 | 29.50 | 29.32 | 29.39 | 642,878 | -0.11(-0.37%) |
Apr 12, 2019 | 29.60 | 29.60 | 29.30 | 29.50 | 1,025,420 | +0.00(+0.00%) |
Apr 11, 2019 | 29.41 | 29.56 | 29.40 | 29.50 | 970,469 | +0.11(+0.37%) |
Apr 10, 2019 | 29.30 | 29.43 | 29.24 | 29.39 | 1,328,107 | +0.09(+0.30%) |
Apr 09, 2019 | 29.32 | 29.45 | 29.28 | 29.30 | 902,796 | -0.04(-0.15%) |
Apr 08, 2019 | 29.34 | 29.41 | 29.28 | 29.34 | 1,343,887 | -0.04(-0.15%) |
Apr 05, 2019 | 29.47 | 29.49 | 29.28 | 29.39 | 1,337,479 | -0.07(-0.22%) |
Apr 04, 2019 | 29.32 | 29.45 | 29.28 | 29.45 | 1,083,345 | +0.11(+0.37%) |
Apr 03, 2019 | 29.60 | 29.67 | 29.30 | 29.34 | 1,213,140 | -0.26(-0.88%) |
Apr 02, 2019 | 29.60 | 29.80 | 29.45 | 29.60 | 1,644,863 | -0.04(-0.15%) |
Apr 01, 2019 | 29.37 | 29.69 | 29.37 | 29.65 | 1,190,590 | +0.28(+0.96%) |
Mar 29, 2019 | 29.47 | 29.52 | 29.26 | 29.37 | 1,556,330 | +0.00(+0.00%) |
Mar 28, 2019 | 29.15 | 29.45 | 29.12 | 29.37 | 1,917,482 | +0.33(+1.12%) |
Mar 27, 2019 | 29.19 | 29.25 | 29.04 | 29.04 | 1,529,557 | -0.06(-0.22%) |
Mar 26, 2019 | 29.06 | 29.19 | 29.00 | 29.10 | 1,525,558 | +0.19(+0.65%) |
Mar 25, 2019 | 29.02 | 29.12 | 28.89 | 28.91 | 1,767,840 | -0.02(-0.07%) |
Mar 22, 2019 | 29.25 | 29.27 | 28.94 | 28.94 | 2,273,827 | -0.27(-0.93%) |
Mar 21, 2019 | 29.38 | 29.46 | 29.19 | 29.21 | 1,790,696 | -0.04(-0.14%) |
Mar 20, 2019 | 29.31 | 29.48 | 29.23 | 29.25 | 2,276,386 | +0.00(+0.00%) |
Mar 19, 2019 | 29.25 | 29.38 | 29.17 | 29.25 | 10,972,571 | -0.65(-2.17%) |
Mar 18, 2019 | 29.77 | 29.92 | 29.73 | 29.90 | 913,275 | +0.15(+0.49%) |
Mar 15, 2019 | 29.63 | 29.77 | 29.51 | 29.75 | 1,368,054 | +0.13(+0.42%) |
Mar 14, 2019 | 29.59 | 29.74 | 29.48 | 29.63 | 829,364 | +0.10(+0.35%) |
Mar 13, 2019 | 29.48 | 29.71 | 29.43 | 29.52 | 754,390 | +0.10(+0.36%) |
Mar 12, 2019 | 29.40 | 29.52 | 29.35 | 29.42 | 1,107,424 | +0.04(+0.14%) |
Mar 11, 2019 | 29.29 | 29.42 | 29.18 | 29.38 | 1,241,458 | +0.23(+0.79%) |
Mar 08, 2019 | 29.08 | 29.21 | 29.04 | 29.15 | 1,297,136 | +0.04(+0.14%) |
Mar 07, 2019 | 28.94 | 29.21 | 28.91 | 29.10 | 1,191,631 | +0.04(+0.14%) |
Mar 06, 2019 | 29.10 | 29.12 | 28.98 | 29.06 | 758,775 | +0.02(+0.07%) |
Mar 05, 2019 | 29.08 | 29.15 | 28.91 | 29.04 | 648,831 | -0.06(-0.22%) |
Mar 04, 2019 | 29.19 | 29.19 | 28.94 | 29.10 | 753,271 | +0.00(+0.00%) |