Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.80 | 26.91 | 25.72 | 26.62 | 3,638,203 | -0.45(-1.65%) |
May 30, 2019 | 27.42 | 27.82 | 26.99 | 27.07 | 1,915,820 | -0.14(-0.51%) |
May 29, 2019 | 28.89 | 28.97 | 26.99 | 27.21 | 3,653,282 | -1.71(-5.90%) |
May 28, 2019 | 29.79 | 29.87 | 28.88 | 28.92 | 1,967,503 | -0.70(-2.35%) |
May 24, 2019 | 29.69 | 29.83 | 29.18 | 29.61 | 919,171 | +0.10(+0.35%) |
May 23, 2019 | 29.52 | 29.64 | 29.02 | 29.51 | 1,867,650 | -0.23(-0.79%) |
May 22, 2019 | 30.43 | 30.46 | 29.72 | 29.75 | 1,358,997 | -0.70(-2.29%) |
May 21, 2019 | 29.89 | 30.48 | 29.78 | 30.44 | 1,232,843 | +0.65(+2.19%) |
May 20, 2019 | 30.59 | 30.65 | 29.77 | 29.79 | 1,112,265 | -0.80(-2.61%) |
May 17, 2019 | 30.57 | 30.82 | 30.39 | 30.59 | 1,021,513 | -0.16(-0.52%) |
May 16, 2019 | 31.13 | 31.35 | 30.71 | 30.75 | 819,720 | -0.39(-1.25%) |
May 15, 2019 | 30.89 | 31.36 | 30.71 | 31.14 | 1,225,930 | +0.31(+1.00%) |
May 14, 2019 | 30.69 | 30.93 | 30.34 | 30.83 | 1,567,845 | +0.35(+1.15%) |
May 13, 2019 | 30.19 | 30.64 | 30.11 | 30.48 | 1,723,359 | -0.01(-0.02%) |
May 10, 2019 | 29.72 | 30.50 | 29.57 | 30.49 | 1,208,459 | +0.74(+2.49%) |
May 09, 2019 | 29.75 | 29.87 | 29.13 | 29.75 | 1,267,720 | -0.12(-0.39%) |
May 08, 2019 | 29.65 | 30.30 | 29.65 | 29.86 | 1,375,694 | +0.18(+0.59%) |
May 07, 2019 | 30.51 | 30.51 | 29.48 | 29.69 | 1,560,497 | -0.81(-2.64%) |
May 06, 2019 | 30.02 | 30.62 | 29.71 | 30.49 | 1,443,303 | +0.39(+1.29%) |
May 03, 2019 | 29.82 | 30.20 | 29.39 | 30.10 | 1,358,460 | +0.43(+1.46%) |
May 02, 2019 | 29.36 | 30.18 | 29.15 | 29.67 | 2,623,527 | +0.86(+3.00%) |
May 01, 2019 | 28.91 | 29.47 | 28.75 | 28.81 | 2,447,799 | -0.09(-0.30%) |
Apr 30, 2019 | 29.77 | 29.82 | 28.70 | 28.90 | 3,251,817 | -0.87(-2.93%) |
Apr 29, 2019 | 29.56 | 29.87 | 29.37 | 29.77 | 2,014,321 | +0.20(+0.68%) |
Apr 26, 2019 | 29.41 | 29.61 | 29.18 | 29.56 | 1,503,489 | +0.35(+1.18%) |
Apr 25, 2019 | 29.49 | 29.69 | 29.15 | 29.22 | 964,162 | -0.43(-1.46%) |
Apr 24, 2019 | 29.79 | 30.17 | 29.62 | 29.65 | 979,018 | -0.03(-0.10%) |
Apr 23, 2019 | 29.16 | 29.80 | 29.11 | 29.68 | 1,198,112 | +0.63(+2.18%) |
Apr 22, 2019 | 29.72 | 29.73 | 28.59 | 29.05 | 2,550,880 | -0.80(-2.68%) |
Apr 18, 2019 | 29.51 | 30.04 | 29.43 | 29.85 | 1,004,363 | +0.29(+0.97%) |
Apr 17, 2019 | 29.63 | 29.87 | 29.15 | 29.56 | 1,870,986 | +0.01(+0.05%) |
Apr 16, 2019 | 30.84 | 31.05 | 28.82 | 29.54 | 3,764,372 | -1.41(-4.56%) |
Apr 15, 2019 | 31.45 | 31.52 | 30.87 | 30.95 | 1,055,820 | -0.37(-1.20%) |
Apr 12, 2019 | 30.97 | 31.36 | 30.87 | 31.33 | 1,389,577 | +0.32(+1.02%) |
Apr 11, 2019 | 31.31 | 31.52 | 30.86 | 31.01 | 737,420 | -0.23(-0.74%) |
Apr 10, 2019 | 31.41 | 31.56 | 30.82 | 31.24 | 1,131,812 | -0.01(-0.05%) |
Apr 09, 2019 | 31.40 | 31.48 | 30.95 | 31.26 | 1,234,741 | -0.15(-0.48%) |
Apr 08, 2019 | 31.87 | 32.20 | 31.38 | 31.41 | 644,949 | -0.42(-1.33%) |
Apr 05, 2019 | 31.58 | 31.88 | 31.50 | 31.83 | 806,546 | +0.30(+0.96%) |
Apr 04, 2019 | 31.39 | 31.61 | 31.27 | 31.53 | 585,274 | +0.15(+0.48%) |
Apr 03, 2019 | 31.37 | 31.61 | 31.26 | 31.38 | 812,293 | +0.01(+0.05%) |
Apr 02, 2019 | 31.05 | 31.44 | 30.71 | 31.36 | 1,251,160 | +0.33(+1.07%) |
Apr 01, 2019 | 31.23 | 31.25 | 30.62 | 31.03 | 1,373,869 | -0.17(-0.55%) |
Mar 29, 2019 | 31.35 | 31.60 | 31.13 | 31.21 | 1,394,717 | -0.04(-0.14%) |
Mar 28, 2019 | 31.19 | 31.35 | 30.86 | 31.25 | 1,982,252 | +0.04(+0.14%) |
Mar 27, 2019 | 31.72 | 31.88 | 31.19 | 31.21 | 1,638,309 | -0.52(-1.63%) |
Mar 26, 2019 | 31.28 | 31.85 | 31.04 | 31.72 | 1,320,939 | +0.62(+1.99%) |
Mar 25, 2019 | 31.52 | 31.53 | 31.09 | 31.11 | 1,655,702 | -0.41(-1.30%) |
Mar 22, 2019 | 31.58 | 31.84 | 31.44 | 31.52 | 838,358 | -0.02(-0.07%) |
Mar 21, 2019 | 30.83 | 31.70 | 30.82 | 31.54 | 1,504,475 | +0.65(+2.10%) |
Mar 20, 2019 | 30.80 | 31.03 | 30.38 | 30.89 | 1,047,698 | +0.15(+0.49%) |
Mar 19, 2019 | 30.72 | 30.85 | 30.58 | 30.74 | 900,284 | +0.06(+0.19%) |
Mar 18, 2019 | 30.68 | 30.99 | 30.54 | 30.68 | 1,193,878 | -0.01(-0.02%) |
Mar 15, 2019 | 31.23 | 31.26 | 30.58 | 30.69 | 2,304,062 | -0.54(-1.73%) |
Mar 14, 2019 | 31.29 | 31.44 | 30.93 | 31.23 | 1,405,112 | -0.05(-0.16%) |
Mar 13, 2019 | 31.21 | 31.41 | 31.16 | 31.28 | 1,681,346 | +0.15(+0.49%) |
Mar 12, 2019 | 30.90 | 31.23 | 30.76 | 31.13 | 1,006,758 | +0.32(+1.05%) |
Mar 11, 2019 | 30.34 | 30.81 | 30.19 | 30.80 | 1,287,744 | +0.57(+1.88%) |
Mar 08, 2019 | 30.55 | 30.74 | 30.17 | 30.23 | 1,163,144 | -0.40(-1.29%) |
Mar 07, 2019 | 30.90 | 31.04 | 30.48 | 30.63 | 1,402,248 | -0.27(-0.86%) |
Mar 06, 2019 | 31.01 | 31.27 | 30.84 | 30.90 | 1,035,108 | -0.15(-0.49%) |
Mar 05, 2019 | 30.87 | 31.26 | 30.81 | 31.05 | 1,100,465 | +0.14(+0.44%) |
Mar 04, 2019 | 31.07 | 31.26 | 30.39 | 30.91 | 1,752,774 | -0.01(-0.02%) |