Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.07 | 26.18 | 25.11 | 26.03 | 370,000 | -0.60(-2.25%) |
May 30, 2019 | 26.21 | 26.72 | 26.21 | 26.63 | 336,328 | +0.40(+1.52%) |
May 29, 2019 | 26.52 | 26.52 | 26.06 | 26.23 | 140,535 | -0.52(-1.94%) |
May 28, 2019 | 26.53 | 27.02 | 26.31 | 26.75 | 107,217 | +0.29(+1.10%) |
May 24, 2019 | 26.69 | 26.80 | 26.26 | 26.46 | 120,000 | +0.02(+0.08%) |
May 23, 2019 | 26.81 | 26.81 | 26.17 | 26.44 | 136,508 | -0.69(-2.54%) |
May 22, 2019 | 27.51 | 27.81 | 26.93 | 27.13 | 283,429 | -0.53(-1.92%) |
May 21, 2019 | 27.57 | 27.89 | 27.41 | 27.66 | 164,416 | +0.25(+0.91%) |
May 20, 2019 | 27.43 | 27.67 | 27.08 | 27.41 | 188,086 | -0.23(-0.83%) |
May 17, 2019 | 27.77 | 28.15 | 27.60 | 27.64 | 145,000 | -0.44(-1.57%) |
May 16, 2019 | 28.13 | 28.28 | 27.77 | 28.08 | 183,572 | -0.06(-0.21%) |
May 15, 2019 | 27.42 | 28.25 | 27.26 | 28.14 | 155,493 | +0.41(+1.48%) |
May 14, 2019 | 27.89 | 27.97 | 27.40 | 27.73 | 163,345 | -0.15(-0.54%) |
May 13, 2019 | 27.88 | 28.12 | 27.61 | 27.88 | 158,520 | -0.62(-2.18%) |
May 10, 2019 | 28.63 | 28.67 | 28.19 | 28.50 | 133,000 | -0.28(-0.97%) |
May 09, 2019 | 28.57 | 28.88 | 28.19 | 28.78 | 137,437 | -0.27(-0.93%) |
May 08, 2019 | 29.70 | 29.79 | 29.02 | 29.05 | 430,651 | -0.59(-1.99%) |
May 07, 2019 | 30.26 | 30.65 | 29.51 | 29.64 | 196,075 | -1.02(-3.33%) |
May 06, 2019 | 30.79 | 30.81 | 30.18 | 30.66 | 177,153 | -0.81(-2.57%) |
May 03, 2019 | 30.98 | 31.48 | 30.60 | 31.47 | 399,300 | +0.77(+2.51%) |
May 02, 2019 | 31.52 | 31.52 | 28.41 | 30.70 | 1,026,940 | -0.61(-1.95%) |
May 01, 2019 | 31.47 | 31.66 | 31.23 | 31.31 | 185,268 | -0.12(-0.38%) |
Apr 30, 2019 | 31.55 | 31.55 | 31.34 | 31.43 | 287,058 | -0.17(-0.54%) |
Apr 29, 2019 | 31.52 | 31.71 | 31.39 | 31.60 | 101,467 | -0.07(-0.22%) |
Apr 26, 2019 | 31.60 | 31.68 | 31.27 | 31.67 | 96,000 | +0.25(+0.80%) |
Apr 25, 2019 | 31.97 | 31.97 | 31.22 | 31.42 | 188,825 | -0.68(-2.12%) |
Apr 24, 2019 | 32.08 | 32.39 | 31.85 | 32.10 | 223,128 | -0.03(-0.09%) |
Apr 23, 2019 | 32.03 | 32.36 | 31.92 | 32.13 | 163,940 | +0.15(+0.47%) |
Apr 22, 2019 | 31.95 | 32.01 | 31.60 | 31.98 | 137,307 | -0.03(-0.09%) |
Apr 18, 2019 | 31.65 | 32.09 | 31.52 | 32.01 | 217,300 | +0.26(+0.82%) |
Apr 17, 2019 | 31.92 | 31.92 | 31.40 | 31.75 | 238,138 | +0.10(+0.32%) |
Apr 16, 2019 | 31.51 | 31.78 | 31.16 | 31.65 | 245,190 | +0.23(+0.73%) |
Apr 15, 2019 | 31.25 | 31.56 | 31.14 | 31.42 | 181,242 | +0.17(+0.54%) |
Apr 12, 2019 | 30.93 | 31.26 | 30.72 | 31.25 | 253,000 | +0.61(+1.99%) |
Apr 11, 2019 | 30.59 | 30.87 | 30.51 | 30.64 | 84,687 | +0.16(+0.52%) |
Apr 10, 2019 | 30.48 | 30.58 | 30.09 | 30.48 | 236,437 | +0.02(+0.07%) |
Apr 09, 2019 | 30.55 | 30.74 | 30.31 | 30.46 | 341,468 | -0.29(-0.94%) |
Apr 08, 2019 | 30.50 | 30.78 | 30.39 | 30.75 | 138,661 | +0.07(+0.23%) |
Apr 05, 2019 | 29.87 | 30.70 | 29.87 | 30.68 | 324,500 | +0.89(+2.99%) |
Apr 04, 2019 | 29.56 | 30.28 | 29.56 | 29.79 | 362,043 | +0.16(+0.54%) |
Apr 03, 2019 | 29.27 | 29.81 | 29.27 | 29.63 | 166,916 | +0.49(+1.68%) |
Apr 02, 2019 | 29.09 | 29.30 | 28.55 | 29.14 | 350,556 | -0.08(-0.27%) |
Apr 01, 2019 | 29.20 | 29.90 | 29.13 | 29.22 | 277,959 | +0.36(+1.25%) |
Mar 29, 2019 | 28.47 | 28.92 | 28.30 | 28.86 | 479,300 | +0.39(+1.37%) |
Mar 28, 2019 | 27.88 | 29.00 | 27.88 | 28.47 | 204,545 | +0.61(+2.19%) |
Mar 27, 2019 | 27.60 | 28.08 | 27.46 | 27.86 | 134,714 | +0.07(+0.25%) |
Mar 26, 2019 | 27.25 | 27.89 | 27.04 | 27.79 | 237,464 | +0.66(+2.43%) |
Mar 25, 2019 | 27.37 | 27.52 | 26.85 | 27.13 | 149,137 | -0.17(-0.62%) |
Mar 22, 2019 | 28.53 | 28.60 | 27.29 | 27.30 | 314,100 | -1.53(-5.31%) |
Mar 21, 2019 | 28.35 | 29.16 | 28.35 | 28.83 | 163,154 | +0.28(+0.98%) |
Mar 20, 2019 | 28.70 | 28.99 | 28.34 | 28.55 | 368,198 | -0.15(-0.52%) |
Mar 19, 2019 | 28.35 | 28.73 | 28.18 | 28.70 | 193,800 | +0.58(+2.06%) |
Mar 18, 2019 | 28.06 | 28.40 | 27.85 | 28.12 | 159,193 | +0.09(+0.32%) |
Mar 15, 2019 | 27.37 | 28.11 | 27.35 | 28.03 | 333,500 | +0.78(+2.86%) |
Mar 14, 2019 | 28.00 | 28.00 | 27.23 | 27.25 | 242,227 | -0.77(-2.75%) |
Mar 13, 2019 | 28.32 | 28.39 | 27.94 | 28.02 | 110,096 | -0.17(-0.60%) |
Mar 12, 2019 | 28.66 | 28.66 | 28.15 | 28.19 | 400,420 | -0.45(-1.57%) |
Mar 11, 2019 | 28.48 | 28.80 | 28.10 | 28.64 | 190,688 | +0.27(+0.95%) |
Mar 08, 2019 | 28.73 | 29.09 | 28.25 | 28.37 | 182,500 | -0.66(-2.27%) |
Mar 07, 2019 | 29.48 | 29.50 | 28.61 | 29.03 | 302,659 | -0.55(-1.86%) |
Mar 06, 2019 | 29.62 | 30.00 | 29.41 | 29.58 | 459,061 | -0.12(-0.40%) |
Mar 05, 2019 | 30.10 | 30.15 | 29.57 | 29.70 | 230,521 | -0.34(-1.13%) |
Mar 04, 2019 | 30.12 | 30.22 | 28.99 | 30.04 | 455,676 | -0.05(-0.17%) |