Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.54 | 26.82 | 25.95 | 26.23 | 348,800 | -0.71(-2.64%) |
May 30, 2019 | 28.49 | 28.72 | 26.81 | 26.94 | 379,503 | -1.48(-5.21%) |
May 29, 2019 | 28.16 | 28.85 | 27.72 | 28.42 | 480,889 | -0.15(-0.53%) |
May 28, 2019 | 28.35 | 28.90 | 27.97 | 28.57 | 682,786 | +0.27(+0.95%) |
May 24, 2019 | 27.76 | 28.89 | 27.76 | 28.30 | 401,500 | +0.67(+2.42%) |
May 23, 2019 | 28.31 | 28.63 | 27.52 | 27.63 | 793,134 | -1.40(-4.82%) |
May 22, 2019 | 29.10 | 29.65 | 28.59 | 29.03 | 470,888 | -0.09(-0.31%) |
May 21, 2019 | 28.56 | 29.34 | 28.06 | 29.12 | 422,862 | +0.85(+3.01%) |
May 20, 2019 | 29.00 | 29.31 | 28.07 | 28.27 | 394,281 | -0.92(-3.15%) |
May 17, 2019 | 29.40 | 29.98 | 29.07 | 29.19 | 480,300 | -0.57(-1.92%) |
May 16, 2019 | 28.65 | 29.77 | 28.65 | 29.76 | 358,822 | +1.20(+4.20%) |
May 15, 2019 | 30.77 | 31.40 | 27.55 | 28.56 | 1,357,495 | -2.48(-7.99%) |
May 14, 2019 | 29.88 | 31.55 | 29.67 | 31.04 | 454,947 | +1.22(+4.09%) |
May 13, 2019 | 29.77 | 30.10 | 28.98 | 29.82 | 392,622 | -0.49(-1.62%) |
May 10, 2019 | 29.81 | 30.42 | 29.36 | 30.31 | 419,900 | +0.29(+0.97%) |
May 09, 2019 | 30.14 | 30.47 | 29.77 | 30.02 | 519,659 | -0.42(-1.38%) |
May 08, 2019 | 29.61 | 30.95 | 29.19 | 30.44 | 410,166 | +0.65(+2.18%) |
May 07, 2019 | 29.77 | 30.99 | 29.75 | 29.79 | 529,008 | -1.30(-4.18%) |
May 06, 2019 | 29.63 | 31.19 | 29.26 | 31.09 | 318,200 | +0.86(+2.84%) |
May 03, 2019 | 30.13 | 30.28 | 29.83 | 30.23 | 381,000 | +0.51(+1.72%) |
May 02, 2019 | 29.47 | 29.75 | 29.16 | 29.72 | 522,991 | +0.25(+0.85%) |
May 01, 2019 | 29.79 | 30.20 | 29.25 | 29.47 | 480,850 | -0.48(-1.60%) |
Apr 30, 2019 | 29.82 | 30.06 | 29.42 | 29.95 | 339,602 | +0.15(+0.50%) |
Apr 29, 2019 | 29.95 | 29.95 | 28.77 | 29.80 | 382,748 | -0.05(-0.17%) |
Apr 26, 2019 | 27.91 | 30.40 | 27.68 | 29.85 | 549,400 | +1.91(+6.84%) |
Apr 25, 2019 | 27.48 | 28.17 | 27.24 | 27.94 | 242,579 | +0.38(+1.38%) |
Apr 24, 2019 | 26.89 | 27.65 | 26.43 | 27.56 | 430,554 | +0.63(+2.34%) |
Apr 23, 2019 | 25.85 | 27.00 | 25.53 | 26.93 | 314,426 | +1.14(+4.42%) |
Apr 22, 2019 | 25.65 | 26.12 | 25.51 | 25.79 | 280,243 | -0.16(-0.62%) |
Apr 18, 2019 | 25.67 | 26.00 | 25.20 | 25.95 | 280,900 | +0.39(+1.53%) |
Apr 17, 2019 | 26.41 | 26.41 | 25.27 | 25.56 | 411,154 | -0.71(-2.70%) |
Apr 16, 2019 | 26.10 | 26.30 | 25.87 | 26.27 | 292,133 | +0.33(+1.27%) |
Apr 15, 2019 | 26.09 | 26.91 | 25.72 | 25.94 | 569,288 | -0.38(-1.44%) |
Apr 12, 2019 | 26.60 | 26.79 | 26.20 | 26.32 | 602,100 | -0.28(-1.05%) |
Apr 11, 2019 | 27.00 | 27.00 | 26.56 | 26.60 | 533,971 | -0.40(-1.48%) |
Apr 10, 2019 | 27.00 | 27.48 | 26.83 | 27.00 | 371,814 | +0.04(+0.15%) |
Apr 09, 2019 | 27.50 | 27.81 | 26.71 | 26.96 | 422,760 | -0.52(-1.89%) |
Apr 08, 2019 | 27.93 | 27.93 | 27.00 | 27.48 | 292,084 | -0.49(-1.75%) |
Apr 05, 2019 | 28.02 | 28.30 | 27.50 | 27.97 | 286,700 | +0.04(+0.14%) |
Apr 04, 2019 | 27.76 | 28.23 | 27.61 | 27.93 | 393,608 | +0.13(+0.47%) |
Apr 03, 2019 | 28.31 | 28.54 | 27.51 | 27.80 | 201,070 | -0.32(-1.14%) |
Apr 02, 2019 | 28.76 | 29.09 | 27.96 | 28.12 | 206,516 | -0.61(-2.12%) |
Apr 01, 2019 | 29.16 | 29.58 | 28.44 | 28.73 | 300,172 | -0.18(-0.62%) |
Mar 29, 2019 | 27.81 | 29.39 | 27.17 | 28.91 | 513,400 | +1.86(+6.88%) |
Mar 28, 2019 | 26.41 | 27.87 | 26.12 | 27.05 | 357,971 | +0.86(+3.28%) |
Mar 27, 2019 | 25.68 | 26.24 | 25.52 | 26.19 | 438,282 | +0.54(+2.11%) |
Mar 26, 2019 | 24.92 | 25.72 | 24.80 | 25.65 | 354,726 | +0.83(+3.34%) |
Mar 25, 2019 | 25.69 | 26.17 | 24.60 | 24.82 | 696,785 | -0.73(-2.86%) |
Mar 22, 2019 | 27.14 | 27.30 | 25.53 | 25.55 | 1,027,800 | -1.73(-6.34%) |
Mar 21, 2019 | 25.83 | 27.50 | 25.83 | 27.28 | 359,078 | +1.32(+5.08%) |
Mar 20, 2019 | 26.21 | 26.51 | 25.80 | 25.96 | 271,659 | -0.34(-1.29%) |
Mar 19, 2019 | 26.74 | 27.17 | 25.80 | 26.30 | 410,937 | -0.53(-1.98%) |
Mar 18, 2019 | 26.74 | 27.52 | 25.73 | 26.83 | 656,923 | +0.09(+0.34%) |
Mar 15, 2019 | 26.85 | 27.31 | 25.72 | 26.74 | 2,262,800 | +0.21(+0.79%) |
Mar 14, 2019 | 27.47 | 28.27 | 26.33 | 26.53 | 624,528 | -0.36(-1.34%) |
Mar 13, 2019 | 26.80 | 27.10 | 25.71 | 26.89 | 770,965 | +0.17(+0.64%) |
Mar 12, 2019 | 28.27 | 28.37 | 26.33 | 26.72 | 818,136 | -1.54(-5.45%) |
Mar 11, 2019 | 28.47 | 28.55 | 27.68 | 28.26 | 540,287 | -0.12(-0.42%) |
Mar 08, 2019 | 29.54 | 29.54 | 27.26 | 28.38 | 688,000 | -1.27(-4.28%) |
Mar 07, 2019 | 29.65 | 30.43 | 29.45 | 29.65 | 202,578 | +0.01(+0.03%) |
Mar 06, 2019 | 31.45 | 32.03 | 29.59 | 29.64 | 275,578 | -1.88(-5.96%) |
Mar 05, 2019 | 31.96 | 32.41 | 31.30 | 31.52 | 369,339 | -0.42(-1.31%) |
Mar 04, 2019 | 31.37 | 32.25 | 30.76 | 31.94 | 601,497 | +0.60(+1.91%) |