Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.51 | 27.00 | 26.20 | 26.73 | 8,093,205 | -0.11(-0.42%) |
May 30, 2019 | 26.76 | 27.10 | 26.65 | 26.84 | 4,733,192 | +0.19(+0.72%) |
May 29, 2019 | 26.48 | 26.88 | 26.31 | 26.65 | 4,756,860 | +0.10(+0.40%) |
May 28, 2019 | 27.01 | 27.20 | 26.48 | 26.55 | 8,009,248 | -0.42(-1.56%) |
May 24, 2019 | 27.52 | 27.66 | 26.84 | 26.96 | 6,730,966 | -0.42(-1.53%) |
May 23, 2019 | 27.89 | 28.59 | 27.10 | 27.38 | 5,540,269 | -0.70(-2.49%) |
May 22, 2019 | 28.33 | 28.49 | 28.07 | 28.08 | 3,419,549 | -0.32(-1.12%) |
May 21, 2019 | 28.25 | 28.64 | 28.21 | 28.40 | 3,459,616 | +0.40(+1.42%) |
May 20, 2019 | 27.61 | 28.18 | 27.58 | 28.00 | 4,247,016 | -0.03(-0.11%) |
May 17, 2019 | 28.06 | 28.34 | 27.84 | 28.04 | 4,775,559 | -0.19(-0.68%) |
May 16, 2019 | 28.29 | 28.66 | 28.16 | 28.23 | 4,146,567 | +0.13(+0.45%) |
May 15, 2019 | 27.81 | 28.25 | 27.74 | 28.10 | 5,085,552 | +0.07(+0.25%) |
May 14, 2019 | 27.90 | 28.30 | 27.85 | 28.03 | 3,908,478 | +0.17(+0.60%) |
May 13, 2019 | 28.01 | 28.09 | 27.59 | 27.86 | 6,339,459 | -0.81(-2.83%) |
May 10, 2019 | 28.66 | 28.86 | 28.15 | 28.68 | 5,453,760 | -0.16(-0.56%) |
May 09, 2019 | 28.50 | 29.00 | 28.36 | 28.84 | 5,086,225 | -0.07(-0.26%) |
May 08, 2019 | 29.05 | 29.23 | 28.85 | 28.91 | 5,832,335 | -0.14(-0.48%) |
May 07, 2019 | 29.14 | 29.29 | 28.71 | 29.05 | 9,668,176 | -0.64(-2.15%) |
May 06, 2019 | 29.24 | 29.79 | 29.23 | 29.69 | 9,015,382 | -1.27(-4.11%) |
May 03, 2019 | 30.69 | 31.01 | 30.54 | 30.96 | 6,171,101 | +0.45(+1.46%) |
May 02, 2019 | 30.22 | 30.53 | 30.05 | 30.52 | 6,045,299 | +0.25(+0.84%) |
May 01, 2019 | 30.84 | 30.94 | 30.13 | 30.26 | 5,221,973 | -0.56(-1.81%) |
Apr 30, 2019 | 30.80 | 30.98 | 30.64 | 30.82 | 5,133,454 | +0.05(+0.17%) |
Apr 29, 2019 | 31.20 | 31.33 | 30.71 | 30.77 | 6,130,652 | -0.37(-1.19%) |
Apr 26, 2019 | 31.03 | 31.17 | 30.94 | 31.14 | 3,616,690 | +0.14(+0.45%) |
Apr 25, 2019 | 30.91 | 31.16 | 30.54 | 31.00 | 4,136,499 | -0.17(-0.55%) |
Apr 24, 2019 | 31.10 | 31.40 | 31.07 | 31.17 | 4,020,648 | +0.11(+0.35%) |
Apr 23, 2019 | 30.39 | 31.18 | 30.37 | 31.06 | 4,943,693 | +0.62(+2.05%) |
Apr 22, 2019 | 30.89 | 31.02 | 30.29 | 30.44 | 5,607,337 | -0.43(-1.38%) |
Apr 18, 2019 | 30.65 | 30.88 | 30.38 | 30.86 | 5,682,487 | +0.41(+1.35%) |
Apr 17, 2019 | 30.33 | 30.55 | 30.24 | 30.45 | 3,900,734 | +0.26(+0.88%) |
Apr 16, 2019 | 29.98 | 30.23 | 29.86 | 30.19 | 6,404,700 | +0.33(+1.09%) |
Apr 15, 2019 | 30.12 | 30.34 | 29.82 | 29.86 | 4,545,798 | -0.41(-1.35%) |
Apr 12, 2019 | 29.86 | 30.31 | 29.62 | 30.27 | 7,207,781 | +0.53(+1.80%) |
Apr 11, 2019 | 29.34 | 30.05 | 29.09 | 29.73 | 13,747,865 | +1.43(+5.05%) |
Apr 10, 2019 | 28.04 | 28.37 | 27.83 | 28.31 | 6,266,053 | +0.10(+0.34%) |
Apr 09, 2019 | 28.74 | 28.74 | 28.17 | 28.21 | 5,389,724 | -0.70(-2.43%) |
Apr 08, 2019 | 28.94 | 29.13 | 28.84 | 28.91 | 3,960,666 | -0.03(-0.12%) |
Apr 05, 2019 | 28.92 | 29.02 | 28.77 | 28.95 | 2,962,843 | +0.15(+0.53%) |
Apr 04, 2019 | 28.66 | 28.90 | 28.58 | 28.80 | 2,479,636 | +0.22(+0.76%) |
Apr 03, 2019 | 28.73 | 28.91 | 28.51 | 28.58 | 4,668,877 | -0.08(-0.29%) |
Apr 02, 2019 | 28.56 | 28.71 | 28.47 | 28.66 | 3,542,040 | +0.10(+0.33%) |
Apr 01, 2019 | 28.20 | 28.60 | 28.02 | 28.57 | 4,982,821 | +0.64(+2.30%) |
Mar 29, 2019 | 27.79 | 28.02 | 27.72 | 27.92 | 4,293,762 | +0.35(+1.26%) |
Mar 28, 2019 | 27.28 | 27.64 | 27.23 | 27.58 | 2,828,162 | +0.34(+1.26%) |
Mar 27, 2019 | 27.11 | 27.29 | 26.90 | 27.23 | 2,573,724 | +0.17(+0.64%) |
Mar 26, 2019 | 27.02 | 27.08 | 26.80 | 27.06 | 2,139,511 | +0.18(+0.68%) |
Mar 25, 2019 | 26.82 | 27.03 | 26.73 | 26.88 | 2,569,832 | +0.09(+0.32%) |
Mar 22, 2019 | 27.56 | 27.70 | 26.77 | 26.79 | 3,916,066 | -0.95(-3.41%) |
Mar 21, 2019 | 27.16 | 27.78 | 27.04 | 27.74 | 2,835,368 | +0.54(+2.00%) |
Mar 20, 2019 | 27.12 | 27.45 | 26.95 | 27.19 | 4,336,255 | +0.00(+0.00%) |
Mar 19, 2019 | 27.55 | 27.63 | 27.05 | 27.19 | 3,493,755 | -0.23(-0.84%) |
Mar 18, 2019 | 27.07 | 27.44 | 27.07 | 27.42 | 3,012,699 | +0.38(+1.41%) |
Mar 15, 2019 | 26.99 | 27.22 | 26.93 | 27.04 | 6,309,140 | +0.04(+0.14%) |
Mar 14, 2019 | 27.16 | 27.20 | 26.87 | 27.00 | 3,238,729 | -0.21(-0.78%) |
Mar 13, 2019 | 27.01 | 27.27 | 26.99 | 27.22 | 3,831,593 | +0.22(+0.82%) |
Mar 12, 2019 | 26.88 | 27.08 | 26.73 | 26.99 | 3,134,506 | +0.20(+0.73%) |
Mar 11, 2019 | 26.67 | 26.83 | 26.66 | 26.80 | 3,870,256 | +0.13(+0.47%) |
Mar 08, 2019 | 26.53 | 26.75 | 26.30 | 26.67 | 4,342,816 | -0.04(-0.15%) |
Mar 07, 2019 | 26.89 | 26.93 | 26.49 | 26.71 | 4,972,715 | -0.22(-0.82%) |
Mar 06, 2019 | 26.87 | 27.07 | 26.85 | 26.93 | 3,106,503 | +0.03(+0.10%) |
Mar 05, 2019 | 27.22 | 27.22 | 26.89 | 26.91 | 3,534,811 | -0.30(-1.09%) |
Mar 04, 2019 | 27.02 | 27.22 | 26.81 | 27.20 | 5,063,590 | +0.18(+0.67%) |