Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.20 | 25.29 | 24.11 | 24.54 | 2,338,329 | -1.23(-4.76%) |
May 30, 2019 | 26.93 | 26.93 | 25.68 | 25.77 | 1,450,241 | -1.30(-4.81%) |
May 29, 2019 | 26.65 | 27.25 | 26.36 | 27.07 | 1,364,342 | +0.16(+0.59%) |
May 28, 2019 | 26.73 | 27.00 | 26.32 | 26.91 | 1,739,583 | +0.25(+0.94%) |
May 24, 2019 | 27.01 | 27.25 | 26.51 | 26.66 | 2,257,218 | -0.12(-0.45%) |
May 23, 2019 | 27.85 | 27.86 | 26.70 | 26.78 | 3,052,208 | -1.66(-5.85%) |
May 22, 2019 | 28.72 | 29.11 | 27.98 | 28.45 | 2,743,856 | -0.49(-1.70%) |
May 21, 2019 | 28.77 | 29.27 | 28.66 | 28.94 | 1,401,849 | +0.29(+1.01%) |
May 20, 2019 | 28.25 | 28.98 | 28.03 | 28.65 | 2,430,532 | +0.14(+0.49%) |
May 17, 2019 | 28.72 | 29.22 | 28.47 | 28.51 | 1,534,108 | -0.64(-2.20%) |
May 16, 2019 | 28.06 | 29.21 | 28.06 | 29.15 | 1,793,430 | +1.08(+3.84%) |
May 15, 2019 | 27.42 | 28.13 | 27.19 | 28.07 | 2,987,495 | +0.77(+2.83%) |
May 14, 2019 | 26.14 | 27.38 | 26.04 | 27.30 | 1,695,917 | +1.25(+4.78%) |
May 13, 2019 | 27.34 | 27.45 | 25.98 | 26.06 | 2,283,333 | -1.85(-6.62%) |
May 10, 2019 | 27.74 | 28.14 | 27.03 | 27.91 | 1,864,742 | +0.25(+0.90%) |
May 09, 2019 | 28.06 | 28.24 | 27.22 | 27.66 | 2,885,651 | -0.61(-2.15%) |
May 08, 2019 | 29.76 | 30.00 | 28.01 | 28.26 | 3,809,005 | -1.76(-5.85%) |
May 07, 2019 | 30.66 | 30.71 | 29.16 | 30.02 | 1,807,689 | -0.97(-3.15%) |
May 06, 2019 | 31.10 | 31.39 | 30.70 | 31.00 | 1,997,371 | -0.53(-1.69%) |
May 03, 2019 | 30.61 | 31.59 | 30.58 | 31.53 | 2,521,877 | +1.15(+3.78%) |
May 02, 2019 | 30.79 | 31.69 | 30.17 | 30.38 | 2,586,608 | -0.46(-1.49%) |
May 01, 2019 | 30.52 | 32.33 | 30.52 | 30.84 | 3,146,953 | -0.05(-0.15%) |
Apr 30, 2019 | 31.05 | 31.56 | 30.64 | 30.89 | 1,953,421 | +0.07(+0.24%) |
Apr 29, 2019 | 30.53 | 30.85 | 30.04 | 30.81 | 1,349,237 | +0.70(+2.32%) |
Apr 26, 2019 | 30.59 | 30.59 | 29.30 | 30.11 | 2,002,062 | -0.51(-1.65%) |
Apr 25, 2019 | 30.52 | 31.34 | 30.24 | 30.62 | 1,765,212 | +0.22(+0.73%) |
Apr 24, 2019 | 31.17 | 31.17 | 30.14 | 30.40 | 1,499,514 | -0.78(-2.51%) |
Apr 23, 2019 | 31.63 | 31.92 | 30.98 | 31.18 | 1,762,043 | -0.43(-1.37%) |
Apr 22, 2019 | 30.50 | 31.74 | 30.37 | 31.61 | 1,219,455 | +1.41(+4.66%) |
Apr 18, 2019 | 30.34 | 30.61 | 29.67 | 30.20 | 1,220,655 | -0.06(-0.21%) |
Apr 17, 2019 | 30.03 | 30.47 | 29.83 | 30.27 | 1,115,148 | +0.36(+1.20%) |
Apr 16, 2019 | 29.63 | 30.20 | 29.01 | 29.91 | 1,720,655 | +0.29(+0.96%) |
Apr 15, 2019 | 30.77 | 30.91 | 29.60 | 29.63 | 1,289,967 | -1.07(-3.48%) |
Apr 12, 2019 | 31.07 | 31.20 | 30.26 | 30.69 | 1,654,903 | -0.01(-0.03%) |
Apr 11, 2019 | 30.62 | 31.36 | 30.39 | 30.70 | 1,903,079 | +0.07(+0.24%) |
Apr 10, 2019 | 29.13 | 30.98 | 29.13 | 30.63 | 2,093,544 | +1.57(+5.41%) |
Apr 09, 2019 | 28.82 | 29.67 | 28.69 | 29.05 | 3,110,133 | +0.06(+0.22%) |
Apr 08, 2019 | 29.46 | 29.74 | 28.93 | 28.99 | 1,381,919 | -0.34(-1.16%) |
Apr 05, 2019 | 28.58 | 29.40 | 28.51 | 29.33 | 2,145,688 | +0.77(+2.71%) |
Apr 04, 2019 | 28.18 | 28.59 | 27.96 | 28.56 | 1,205,701 | +0.52(+1.87%) |
Apr 03, 2019 | 28.15 | 28.77 | 28.00 | 28.03 | 2,112,919 | +0.05(+0.16%) |
Apr 02, 2019 | 28.49 | 28.49 | 27.77 | 27.99 | 1,834,838 | -0.52(-1.84%) |
Apr 01, 2019 | 28.99 | 28.99 | 28.02 | 28.51 | 1,792,469 | -0.13(-0.45%) |
Mar 29, 2019 | 29.30 | 29.83 | 28.61 | 28.64 | 1,555,855 | -0.29(-1.02%) |
Mar 28, 2019 | 29.77 | 30.06 | 28.82 | 28.94 | 1,785,459 | -1.05(-3.50%) |
Mar 27, 2019 | 29.89 | 30.41 | 29.80 | 29.98 | 1,412,420 | +0.18(+0.62%) |
Mar 26, 2019 | 29.33 | 29.98 | 29.25 | 29.80 | 1,286,067 | +0.46(+1.57%) |
Mar 25, 2019 | 28.88 | 29.42 | 28.47 | 29.34 | 1,690,545 | +0.32(+1.11%) |
Mar 22, 2019 | 30.32 | 30.35 | 28.55 | 29.02 | 2,055,772 | -1.59(-5.20%) |
Mar 21, 2019 | 30.10 | 31.04 | 30.10 | 30.61 | 1,885,549 | +0.26(+0.85%) |
Mar 20, 2019 | 30.32 | 30.92 | 29.88 | 30.35 | 1,523,622 | -0.06(-0.21%) |
Mar 19, 2019 | 30.86 | 31.10 | 30.22 | 30.42 | 1,956,112 | -0.41(-1.34%) |
Mar 18, 2019 | 30.09 | 31.00 | 30.09 | 30.83 | 2,227,841 | +0.88(+2.95%) |
Mar 15, 2019 | 29.66 | 30.56 | 29.53 | 29.95 | 3,441,690 | +0.29(+0.96%) |
Mar 14, 2019 | 28.95 | 29.82 | 28.56 | 29.66 | 2,558,567 | +1.26(+4.44%) |
Mar 13, 2019 | 27.57 | 28.53 | 27.56 | 28.40 | 2,596,851 | +0.84(+3.04%) |
Mar 12, 2019 | 27.85 | 28.16 | 27.25 | 27.57 | 2,995,991 | -0.29(-1.02%) |
Mar 11, 2019 | 26.91 | 27.97 | 26.76 | 27.85 | 2,088,720 | +1.14(+4.27%) |
Mar 08, 2019 | 27.32 | 27.51 | 26.36 | 26.71 | 5,364,927 | -1.10(-3.97%) |
Mar 07, 2019 | 28.14 | 28.51 | 27.79 | 27.81 | 2,188,925 | -0.25(-0.88%) |
Mar 06, 2019 | 28.06 | 28.49 | 27.88 | 28.06 | 2,079,242 | +0.00(+0.00%) |
Mar 05, 2019 | 28.66 | 28.66 | 27.58 | 28.06 | 2,786,150 | -0.58(-2.02%) |
Mar 04, 2019 | 28.75 | 28.97 | 27.80 | 28.64 | 1,737,191 | -0.11(-0.38%) |