Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.72 | 25.98 | 25.66 | 25.66 | 826,035 | -0.45(-1.73%) |
May 30, 2019 | 26.42 | 26.45 | 26.03 | 26.11 | 530,023 | -0.33(-1.25%) |
May 29, 2019 | 26.20 | 26.45 | 26.07 | 26.45 | 572,547 | -0.12(-0.46%) |
May 28, 2019 | 26.95 | 26.96 | 26.55 | 26.57 | 424,011 | -0.30(-1.11%) |
May 24, 2019 | 27.03 | 27.10 | 26.66 | 26.86 | 401,479 | +0.05(+0.18%) |
May 23, 2019 | 27.28 | 27.36 | 26.65 | 26.82 | 745,281 | -0.93(-3.34%) |
May 22, 2019 | 28.08 | 28.09 | 27.65 | 27.74 | 399,840 | -0.48(-1.71%) |
May 21, 2019 | 28.00 | 28.28 | 27.97 | 28.23 | 247,861 | +0.35(+1.24%) |
May 20, 2019 | 27.86 | 28.02 | 27.83 | 27.88 | 324,729 | -0.01(-0.03%) |
May 17, 2019 | 27.97 | 28.16 | 27.88 | 27.89 | 397,509 | -0.32(-1.14%) |
May 16, 2019 | 28.14 | 28.32 | 28.14 | 28.21 | 317,279 | +0.13(+0.46%) |
May 15, 2019 | 27.74 | 28.12 | 27.68 | 28.08 | 560,321 | +0.18(+0.64%) |
May 14, 2019 | 27.69 | 28.13 | 27.69 | 27.90 | 452,496 | +0.35(+1.29%) |
May 13, 2019 | 27.81 | 27.90 | 27.41 | 27.55 | 823,169 | -0.49(-1.75%) |
May 10, 2019 | 27.86 | 28.11 | 27.52 | 28.04 | 484,603 | +0.14(+0.49%) |
May 09, 2019 | 27.80 | 27.98 | 27.53 | 27.90 | 595,436 | -0.02(-0.06%) |
May 08, 2019 | 27.88 | 28.14 | 27.88 | 27.92 | 485,592 | +0.01(+0.03%) |
May 07, 2019 | 27.82 | 27.94 | 27.58 | 27.91 | 567,482 | -0.22(-0.77%) |
May 06, 2019 | 27.86 | 28.25 | 27.86 | 28.13 | 471,282 | +0.02(+0.06%) |
May 03, 2019 | 28.08 | 28.34 | 28.05 | 28.11 | 465,869 | +0.27(+0.95%) |
May 02, 2019 | 28.15 | 28.33 | 27.85 | 27.85 | 554,805 | -0.49(-1.73%) |
May 01, 2019 | 28.94 | 29.04 | 28.34 | 28.34 | 497,176 | -0.63(-2.17%) |
Apr 30, 2019 | 29.27 | 29.35 | 28.92 | 28.97 | 349,876 | -0.04(-0.14%) |
Apr 29, 2019 | 29.06 | 29.16 | 28.95 | 29.01 | 283,755 | -0.08(-0.28%) |
Apr 26, 2019 | 29.16 | 29.23 | 28.79 | 29.09 | 479,393 | -0.34(-1.15%) |
Apr 25, 2019 | 29.52 | 29.67 | 29.37 | 29.43 | 358,278 | -0.12(-0.41%) |
Apr 24, 2019 | 30.08 | 30.08 | 29.53 | 29.55 | 422,973 | -0.53(-1.77%) |
Apr 23, 2019 | 30.10 | 30.21 | 29.89 | 30.08 | 495,184 | +0.01(+0.03%) |
Apr 22, 2019 | 29.73 | 30.12 | 29.68 | 30.07 | 510,468 | +0.61(+2.08%) |
Apr 18, 2019 | 29.70 | 29.73 | 29.40 | 29.46 | 317,734 | -0.13(-0.44%) |
Apr 17, 2019 | 29.81 | 29.88 | 29.57 | 29.59 | 526,475 | -0.07(-0.24%) |
Apr 16, 2019 | 29.54 | 29.68 | 29.45 | 29.66 | 358,023 | +0.22(+0.74%) |
Apr 15, 2019 | 29.60 | 29.68 | 29.42 | 29.44 | 413,265 | -0.20(-0.68%) |
Apr 12, 2019 | 29.96 | 29.96 | 29.57 | 29.65 | 620,456 | +0.10(+0.35%) |
Apr 11, 2019 | 29.49 | 29.76 | 29.33 | 29.54 | 482,572 | -0.02(-0.08%) |
Apr 10, 2019 | 29.52 | 29.68 | 29.47 | 29.56 | 553,995 | +0.12(+0.41%) |
Apr 09, 2019 | 29.70 | 29.70 | 29.36 | 29.44 | 602,438 | -0.36(-1.22%) |
Apr 08, 2019 | 29.73 | 29.96 | 29.68 | 29.81 | 666,104 | +0.15(+0.49%) |
Apr 05, 2019 | 29.23 | 29.70 | 29.23 | 29.66 | 663,259 | +0.52(+1.77%) |
Apr 04, 2019 | 28.91 | 29.17 | 28.79 | 29.15 | 938,348 | +0.25(+0.86%) |
Apr 03, 2019 | 29.27 | 29.33 | 28.80 | 28.90 | 921,382 | -0.32(-1.10%) |
Apr 02, 2019 | 29.45 | 29.51 | 29.14 | 29.22 | 704,027 | -0.20(-0.68%) |
Apr 01, 2019 | 29.19 | 29.46 | 29.19 | 29.42 | 686,076 | +0.38(+1.30%) |
Mar 29, 2019 | 29.31 | 29.39 | 28.93 | 29.04 | 798,740 | -0.02(-0.06%) |
Mar 28, 2019 | 28.80 | 29.08 | 28.80 | 29.06 | 835,790 | +0.13(+0.45%) |
Mar 27, 2019 | 29.11 | 29.24 | 28.71 | 28.93 | 1,102,936 | -0.20(-0.69%) |
Mar 26, 2019 | 29.01 | 29.35 | 28.97 | 29.13 | 879,326 | +0.39(+1.37%) |
Mar 25, 2019 | 28.58 | 28.77 | 28.44 | 28.73 | 1,263,962 | +0.02(+0.06%) |
Mar 22, 2019 | 29.30 | 29.32 | 28.62 | 28.72 | 1,468,947 | -0.82(-2.78%) |
Mar 21, 2019 | 29.25 | 29.60 | 29.21 | 29.54 | 814,380 | +0.19(+0.66%) |
Mar 20, 2019 | 29.07 | 29.60 | 28.95 | 29.35 | 959,818 | +0.28(+0.97%) |
Mar 19, 2019 | 29.31 | 29.45 | 28.95 | 29.07 | 870,237 | -0.09(-0.30%) |
Mar 18, 2019 | 28.81 | 29.21 | 28.78 | 29.15 | 701,624 | +0.42(+1.48%) |
Mar 15, 2019 | 28.65 | 28.83 | 28.65 | 28.73 | 707,968 | -0.03(-0.11%) |
Mar 14, 2019 | 28.75 | 28.91 | 28.74 | 28.76 | 627,299 | +0.02(+0.08%) |
Mar 13, 2019 | 28.61 | 28.75 | 28.51 | 28.74 | 711,041 | +0.30(+1.07%) |
Mar 12, 2019 | 28.31 | 28.58 | 28.28 | 28.43 | 655,588 | +0.22(+0.79%) |
Mar 11, 2019 | 28.01 | 28.28 | 27.95 | 28.21 | 648,672 | +0.44(+1.58%) |
Mar 08, 2019 | 27.87 | 27.87 | 27.51 | 27.77 | 783,839 | -0.55(-1.95%) |
Mar 07, 2019 | 28.51 | 28.51 | 28.20 | 28.32 | 992,305 | -0.15(-0.53%) |
Mar 06, 2019 | 28.61 | 28.71 | 28.34 | 28.47 | 667,696 | -0.41(-1.41%) |
Mar 05, 2019 | 28.97 | 28.99 | 28.67 | 28.88 | 729,806 | -0.09(-0.30%) |
Mar 04, 2019 | 28.99 | 29.08 | 28.53 | 28.97 | 1,006,289 | +0.09(+0.30%) |