Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.31 | 26.46 | 25.95 | 26.45 | 1,480,006 | -0.08(-0.30%) |
May 30, 2019 | 26.68 | 26.82 | 26.44 | 26.53 | 1,345,616 | -0.11(-0.42%) |
May 29, 2019 | 26.68 | 26.80 | 26.53 | 26.64 | 1,212,745 | -0.16(-0.59%) |
May 28, 2019 | 27.14 | 27.14 | 26.79 | 26.80 | 1,311,465 | -0.37(-1.36%) |
May 24, 2019 | 27.08 | 27.33 | 26.74 | 27.16 | 1,588,320 | +0.29(+1.06%) |
May 23, 2019 | 27.65 | 27.72 | 26.66 | 26.88 | 2,487,341 | -0.97(-3.48%) |
May 22, 2019 | 28.89 | 28.89 | 27.85 | 27.85 | 2,345,470 | -1.31(-4.49%) |
May 21, 2019 | 29.04 | 29.32 | 28.98 | 29.16 | 1,259,171 | +0.29(+1.02%) |
May 20, 2019 | 28.67 | 28.95 | 28.63 | 28.86 | 603,447 | +0.18(+0.65%) |
May 17, 2019 | 28.39 | 28.70 | 28.39 | 28.68 | 668,796 | +0.01(+0.02%) |
May 16, 2019 | 28.73 | 28.87 | 28.65 | 28.67 | 696,018 | +0.10(+0.37%) |
May 15, 2019 | 28.26 | 28.59 | 28.26 | 28.57 | 736,080 | +0.12(+0.42%) |
May 14, 2019 | 28.36 | 28.57 | 28.25 | 28.45 | 966,365 | +0.12(+0.43%) |
May 13, 2019 | 28.54 | 28.58 | 28.26 | 28.33 | 965,843 | -0.49(-1.71%) |
May 10, 2019 | 28.80 | 28.89 | 28.57 | 28.82 | 1,128,701 | -0.01(-0.05%) |
May 09, 2019 | 28.83 | 28.96 | 28.69 | 28.83 | 994,291 | -0.12(-0.41%) |
May 08, 2019 | 28.98 | 29.15 | 28.92 | 28.95 | 1,107,379 | -0.05(-0.18%) |
May 07, 2019 | 29.08 | 29.15 | 28.91 | 29.00 | 1,548,819 | -0.27(-0.91%) |
May 06, 2019 | 28.93 | 29.33 | 28.85 | 29.27 | 965,365 | -0.10(-0.36%) |
May 03, 2019 | 29.28 | 29.44 | 29.28 | 29.37 | 529,535 | +0.16(+0.56%) |
May 02, 2019 | 29.31 | 29.38 | 29.19 | 29.21 | 1,175,193 | -0.11(-0.37%) |
May 01, 2019 | 29.39 | 29.54 | 29.28 | 29.32 | 715,076 | -0.07(-0.25%) |
Apr 30, 2019 | 29.21 | 29.43 | 29.16 | 29.39 | 526,541 | +0.15(+0.50%) |
Apr 29, 2019 | 29.11 | 29.33 | 29.08 | 29.25 | 759,932 | +0.10(+0.36%) |
Apr 26, 2019 | 28.91 | 29.14 | 28.84 | 29.14 | 760,204 | +0.24(+0.85%) |
Apr 25, 2019 | 28.65 | 28.95 | 28.58 | 28.90 | 1,150,361 | +0.21(+0.74%) |
Apr 24, 2019 | 28.89 | 28.89 | 28.67 | 28.68 | 826,874 | -0.23(-0.78%) |
Apr 23, 2019 | 28.82 | 29.00 | 28.75 | 28.91 | 703,285 | -0.01(-0.02%) |
Apr 22, 2019 | 28.91 | 28.97 | 28.81 | 28.92 | 834,729 | -0.03(-0.12%) |
Apr 18, 2019 | 28.95 | 28.97 | 28.86 | 28.95 | 812,928 | -0.05(-0.17%) |
Apr 17, 2019 | 29.09 | 29.14 | 28.87 | 29.00 | 1,129,996 | +0.02(+0.07%) |
Apr 16, 2019 | 28.81 | 29.04 | 28.77 | 28.98 | 1,010,822 | +0.18(+0.63%) |
Apr 15, 2019 | 28.79 | 28.90 | 28.68 | 28.80 | 816,140 | -0.00(-0.01%) |
Apr 12, 2019 | 28.83 | 28.93 | 28.62 | 28.80 | 1,214,378 | +0.26(+0.90%) |
Apr 11, 2019 | 28.37 | 28.69 | 28.37 | 28.54 | 765,903 | -0.05(-0.18%) |
Apr 10, 2019 | 28.61 | 28.62 | 28.47 | 28.60 | 739,361 | +0.03(+0.12%) |
Apr 09, 2019 | 28.55 | 28.67 | 28.40 | 28.56 | 1,147,441 | -0.12(-0.40%) |
Apr 08, 2019 | 28.46 | 28.68 | 28.46 | 28.68 | 3,543,704 | +0.14(+0.48%) |
Apr 05, 2019 | 28.56 | 28.56 | 28.41 | 28.54 | 783,987 | -0.01(-0.04%) |
Apr 04, 2019 | 28.27 | 28.59 | 28.27 | 28.55 | 984,864 | +0.23(+0.81%) |
Apr 03, 2019 | 28.41 | 28.48 | 28.29 | 28.32 | 1,088,891 | +0.05(+0.17%) |
Apr 02, 2019 | 28.19 | 28.28 | 28.07 | 28.27 | 928,429 | +0.08(+0.27%) |
Apr 01, 2019 | 27.89 | 28.20 | 27.82 | 28.19 | 1,625,705 | +0.60(+2.18%) |
Mar 29, 2019 | 28.06 | 28.06 | 27.58 | 27.59 | 2,840,236 | -0.19(-0.69%) |
Mar 28, 2019 | 27.71 | 27.79 | 27.62 | 27.79 | 1,120,724 | +0.01(+0.04%) |
Mar 27, 2019 | 27.86 | 28.01 | 27.75 | 27.78 | 1,580,107 | -0.07(-0.24%) |
Mar 26, 2019 | 28.10 | 28.19 | 27.73 | 27.84 | 2,322,483 | -0.09(-0.32%) |
Mar 25, 2019 | 27.87 | 27.96 | 27.56 | 27.93 | 1,387,333 | +0.02(+0.07%) |
Mar 22, 2019 | 28.50 | 28.50 | 27.88 | 27.91 | 1,920,595 | -0.76(-2.64%) |
Mar 21, 2019 | 28.81 | 28.82 | 28.52 | 28.67 | 1,047,804 | -0.26(-0.91%) |
Mar 20, 2019 | 29.15 | 29.18 | 28.89 | 28.93 | 1,065,173 | -0.27(-0.94%) |
Mar 19, 2019 | 29.41 | 29.50 | 29.19 | 29.21 | 947,171 | -0.01(-0.04%) |
Mar 18, 2019 | 29.03 | 29.24 | 29.01 | 29.22 | 1,445,429 | +0.19(+0.66%) |
Mar 15, 2019 | 28.84 | 29.13 | 28.84 | 29.03 | 780,542 | +0.16(+0.56%) |
Mar 14, 2019 | 28.90 | 28.93 | 28.79 | 28.86 | 740,051 | -0.02(-0.07%) |
Mar 13, 2019 | 28.81 | 28.96 | 28.80 | 28.88 | 817,196 | +0.11(+0.39%) |
Mar 12, 2019 | 28.82 | 28.89 | 28.65 | 28.77 | 937,977 | -0.03(-0.10%) |
Mar 11, 2019 | 28.59 | 28.84 | 28.59 | 28.80 | 1,536,925 | +0.18(+0.64%) |
Mar 08, 2019 | 28.47 | 28.66 | 28.47 | 28.62 | 844,397 | +0.01(+0.05%) |
Mar 07, 2019 | 28.75 | 28.85 | 28.51 | 28.60 | 1,020,627 | -0.19(-0.64%) |
Mar 06, 2019 | 29.00 | 29.00 | 28.69 | 28.79 | 875,904 | -0.21(-0.72%) |
Mar 05, 2019 | 29.10 | 29.12 | 28.87 | 29.00 | 788,662 | -0.06(-0.20%) |
Mar 04, 2019 | 28.94 | 29.19 | 28.89 | 29.06 | 1,374,708 | +0.18(+0.62%) |