Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.10 | 27.46 | 25.25 | 26.13 | 1,593,500 | -2.45(-8.57%) |
May 30, 2019 | 27.97 | 29.08 | 27.85 | 28.58 | 694,506 | +0.77(+2.77%) |
May 29, 2019 | 28.90 | 28.90 | 27.58 | 27.81 | 943,128 | -1.45(-4.96%) |
May 28, 2019 | 30.33 | 30.63 | 29.06 | 29.26 | 806,702 | -0.84(-2.79%) |
May 24, 2019 | 30.18 | 30.63 | 29.44 | 30.10 | 792,800 | +0.11(+0.37%) |
May 23, 2019 | 29.79 | 31.00 | 29.74 | 29.99 | 1,168,495 | -0.08(-0.27%) |
May 22, 2019 | 29.06 | 30.29 | 29.06 | 30.07 | 716,369 | +0.57(+1.93%) |
May 21, 2019 | 29.14 | 29.68 | 27.56 | 29.50 | 1,132,177 | +0.87(+3.04%) |
May 20, 2019 | 25.94 | 28.91 | 25.71 | 28.63 | 2,076,578 | +2.29(+8.69%) |
May 17, 2019 | 27.30 | 29.87 | 26.23 | 26.34 | 2,865,200 | -1.04(-3.80%) |
May 16, 2019 | 27.35 | 27.97 | 27.28 | 27.38 | 1,123,446 | +0.22(+0.81%) |
May 15, 2019 | 26.75 | 27.51 | 26.25 | 27.16 | 595,706 | +0.15(+0.56%) |
May 14, 2019 | 26.64 | 27.13 | 25.91 | 27.01 | 949,375 | +0.78(+2.97%) |
May 13, 2019 | 28.20 | 28.23 | 25.13 | 26.23 | 1,491,507 | -3.11(-10.60%) |
May 10, 2019 | 29.38 | 29.61 | 28.27 | 29.34 | 659,500 | +0.28(+0.96%) |
May 09, 2019 | 28.90 | 29.49 | 28.20 | 29.06 | 610,717 | -0.23(-0.79%) |
May 08, 2019 | 29.62 | 29.98 | 29.01 | 29.29 | 733,797 | -0.36(-1.21%) |
May 07, 2019 | 30.15 | 30.31 | 29.30 | 29.65 | 616,962 | -0.70(-2.31%) |
May 06, 2019 | 30.24 | 30.64 | 30.09 | 30.35 | 478,064 | -0.59(-1.91%) |
May 03, 2019 | 30.12 | 30.94 | 29.90 | 30.94 | 443,100 | +1.08(+3.62%) |
May 02, 2019 | 29.11 | 29.88 | 29.11 | 29.86 | 290,553 | +0.75(+2.58%) |
May 01, 2019 | 28.99 | 29.67 | 28.86 | 29.11 | 539,559 | +0.32(+1.11%) |
Apr 30, 2019 | 28.57 | 28.85 | 27.92 | 28.79 | 606,744 | -0.01(-0.03%) |
Apr 29, 2019 | 29.58 | 29.77 | 28.78 | 28.80 | 481,103 | -0.78(-2.64%) |
Apr 26, 2019 | 29.16 | 29.67 | 28.77 | 29.58 | 380,500 | +0.25(+0.85%) |
Apr 25, 2019 | 28.98 | 29.51 | 28.61 | 29.33 | 568,042 | +0.34(+1.17%) |
Apr 24, 2019 | 29.48 | 29.86 | 28.91 | 28.99 | 577,146 | -0.39(-1.33%) |
Apr 23, 2019 | 28.98 | 29.51 | 28.97 | 29.38 | 533,154 | +0.52(+1.80%) |
Apr 22, 2019 | 29.82 | 30.15 | 28.48 | 28.86 | 827,471 | -0.97(-3.25%) |
Apr 18, 2019 | 30.24 | 30.62 | 29.72 | 29.83 | 850,800 | -0.55(-1.81%) |
Apr 17, 2019 | 31.83 | 32.09 | 30.15 | 30.38 | 1,355,609 | -1.28(-4.04%) |
Apr 16, 2019 | 31.22 | 32.16 | 31.22 | 31.66 | 655,978 | +0.43(+1.38%) |
Apr 15, 2019 | 30.39 | 31.68 | 30.17 | 31.23 | 755,422 | +0.84(+2.76%) |
Apr 12, 2019 | 29.60 | 30.57 | 29.46 | 30.39 | 829,900 | +1.00(+3.40%) |
Apr 11, 2019 | 30.29 | 30.45 | 29.00 | 29.39 | 1,215,474 | -0.95(-3.13%) |
Apr 10, 2019 | 30.13 | 30.58 | 29.91 | 30.34 | 6,900,398 | +0.22(+0.73%) |
Apr 09, 2019 | 30.77 | 31.46 | 29.90 | 30.12 | 1,183,361 | -0.77(-2.49%) |
Apr 08, 2019 | 30.91 | 31.34 | 30.83 | 30.89 | 1,255,845 | -0.02(-0.06%) |
Apr 05, 2019 | 31.50 | 32.21 | 30.89 | 30.91 | 3,528,800 | +1.31(+4.43%) |
Apr 04, 2019 | 29.40 | 29.66 | 28.87 | 29.60 | 626,216 | +0.20(+0.68%) |
Apr 03, 2019 | 29.75 | 29.83 | 29.31 | 29.40 | 438,471 | -0.10(-0.34%) |
Apr 02, 2019 | 30.22 | 30.32 | 29.23 | 29.50 | 590,957 | -0.69(-2.29%) |
Apr 01, 2019 | 29.60 | 30.74 | 29.54 | 30.19 | 663,894 | +0.75(+2.55%) |
Mar 29, 2019 | 29.53 | 29.73 | 29.11 | 29.44 | 492,200 | +0.12(+0.41%) |
Mar 28, 2019 | 29.12 | 29.68 | 28.63 | 29.32 | 300,650 | +0.45(+1.56%) |
Mar 27, 2019 | 28.42 | 29.17 | 27.62 | 28.87 | 510,245 | +0.48(+1.69%) |
Mar 26, 2019 | 28.22 | 28.85 | 28.14 | 28.39 | 493,683 | +0.36(+1.28%) |
Mar 25, 2019 | 27.10 | 28.13 | 26.91 | 28.03 | 456,651 | +0.96(+3.55%) |
Mar 22, 2019 | 27.05 | 27.45 | 26.41 | 27.07 | 437,300 | -0.23(-0.84%) |
Mar 21, 2019 | 26.79 | 27.64 | 26.63 | 27.30 | 379,389 | +0.45(+1.68%) |
Mar 20, 2019 | 27.21 | 27.39 | 26.23 | 26.85 | 527,096 | -0.36(-1.32%) |
Mar 19, 2019 | 27.96 | 27.96 | 27.04 | 27.21 | 439,586 | -0.75(-2.68%) |
Mar 18, 2019 | 27.43 | 28.29 | 27.43 | 27.96 | 399,227 | +0.46(+1.67%) |
Mar 15, 2019 | 27.33 | 27.76 | 26.87 | 27.50 | 1,075,700 | +0.38(+1.40%) |
Mar 14, 2019 | 27.90 | 27.96 | 26.99 | 27.12 | 589,595 | -0.99(-3.52%) |
Mar 13, 2019 | 28.21 | 28.69 | 27.77 | 28.11 | 1,254,619 | -0.09(-0.32%) |
Mar 12, 2019 | 28.78 | 28.98 | 28.09 | 28.20 | 677,081 | -0.23(-0.81%) |
Mar 11, 2019 | 27.74 | 28.94 | 27.74 | 28.43 | 622,707 | +0.74(+2.67%) |
Mar 08, 2019 | 27.23 | 27.92 | 26.87 | 27.69 | 401,100 | -0.01(-0.04%) |
Mar 07, 2019 | 27.29 | 27.91 | 26.84 | 27.70 | 645,112 | +0.13(+0.47%) |
Mar 06, 2019 | 28.63 | 28.99 | 27.22 | 27.57 | 920,482 | -0.93(-3.26%) |
Mar 05, 2019 | 28.53 | 28.86 | 28.20 | 28.50 | 424,846 | +0.08(+0.28%) |
Mar 04, 2019 | 28.57 | 28.73 | 27.85 | 28.42 | 458,272 | +0.05(+0.18%) |