Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.46 | 25.84 | 25.25 | 25.30 | 1,000,275 | -0.89(-3.39%) |
May 30, 2019 | 26.38 | 26.68 | 26.06 | 26.19 | 530,887 | -0.10(-0.40%) |
May 29, 2019 | 25.99 | 26.36 | 25.87 | 26.29 | 664,193 | +0.06(+0.22%) |
May 28, 2019 | 26.61 | 26.69 | 26.23 | 26.24 | 530,472 | -0.35(-1.32%) |
May 24, 2019 | 26.76 | 26.86 | 26.45 | 26.59 | 426,603 | +0.12(+0.46%) |
May 23, 2019 | 26.72 | 26.93 | 26.33 | 26.46 | 578,270 | -0.65(-2.41%) |
May 22, 2019 | 27.13 | 27.38 | 26.90 | 27.12 | 753,696 | -0.02(-0.07%) |
May 21, 2019 | 26.81 | 27.22 | 26.74 | 27.14 | 588,658 | +0.51(+1.92%) |
May 20, 2019 | 26.57 | 26.98 | 26.43 | 26.62 | 1,519,400 | -0.26(-0.98%) |
May 17, 2019 | 27.61 | 27.69 | 26.86 | 26.89 | 728,146 | -1.13(-4.05%) |
May 16, 2019 | 28.31 | 28.42 | 27.92 | 28.02 | 515,000 | -0.07(-0.24%) |
May 15, 2019 | 27.65 | 28.11 | 27.62 | 28.09 | 770,302 | +0.08(+0.27%) |
May 14, 2019 | 27.87 | 28.24 | 27.72 | 28.01 | 1,580,219 | +0.51(+1.86%) |
May 13, 2019 | 28.00 | 28.11 | 26.95 | 27.50 | 1,220,447 | -1.32(-4.59%) |
May 10, 2019 | 29.28 | 29.28 | 27.78 | 28.83 | 1,140,043 | -0.53(-1.80%) |
May 09, 2019 | 29.52 | 29.67 | 28.82 | 29.36 | 967,439 | -0.55(-1.83%) |
May 08, 2019 | 30.44 | 30.50 | 29.83 | 29.90 | 954,541 | -0.61(-2.01%) |
May 07, 2019 | 30.42 | 30.59 | 30.11 | 30.52 | 1,069,035 | -0.37(-1.19%) |
May 06, 2019 | 29.86 | 30.93 | 29.40 | 30.89 | 1,298,725 | +0.10(+0.34%) |
May 03, 2019 | 30.24 | 30.81 | 30.10 | 30.78 | 1,305,521 | +0.74(+2.45%) |
May 02, 2019 | 30.28 | 30.47 | 29.68 | 30.05 | 1,593,996 | -0.32(-1.06%) |
May 01, 2019 | 31.18 | 31.25 | 29.26 | 30.37 | 3,790,484 | -1.13(-3.60%) |
Apr 30, 2019 | 31.40 | 31.59 | 30.86 | 31.50 | 1,208,699 | +0.13(+0.42%) |
Apr 29, 2019 | 31.17 | 31.47 | 31.05 | 31.37 | 857,962 | +0.32(+1.04%) |
Apr 26, 2019 | 30.44 | 31.10 | 30.29 | 31.05 | 469,031 | +0.49(+1.61%) |
Apr 25, 2019 | 31.60 | 31.60 | 30.55 | 30.56 | 1,418,914 | -1.36(-4.26%) |
Apr 24, 2019 | 31.76 | 32.08 | 31.43 | 31.92 | 833,434 | +0.06(+0.18%) |
Apr 23, 2019 | 31.57 | 32.11 | 31.48 | 31.86 | 1,189,179 | -0.29(-0.91%) |
Apr 22, 2019 | 31.87 | 32.30 | 31.84 | 32.15 | 1,392,541 | +0.18(+0.56%) |
Apr 18, 2019 | 32.29 | 32.77 | 31.92 | 31.97 | 784,751 | -0.05(-0.15%) |
Apr 17, 2019 | 31.96 | 32.07 | 31.61 | 32.02 | 1,089,476 | +0.26(+0.83%) |
Apr 16, 2019 | 31.01 | 31.83 | 31.00 | 31.76 | 778,158 | +0.75(+2.41%) |
Apr 15, 2019 | 31.49 | 31.72 | 30.95 | 31.01 | 1,707,621 | -0.49(-1.56%) |
Apr 12, 2019 | 31.62 | 32.10 | 31.35 | 31.50 | 623,400 | +0.19(+0.60%) |
Apr 11, 2019 | 30.91 | 31.46 | 30.89 | 31.31 | 589,283 | +0.30(+0.98%) |
Apr 10, 2019 | 30.77 | 31.04 | 30.67 | 31.01 | 1,135,189 | +0.32(+1.05%) |
Apr 09, 2019 | 31.54 | 31.61 | 30.59 | 30.69 | 565,025 | -0.85(-2.70%) |
Apr 08, 2019 | 31.51 | 31.59 | 31.08 | 31.54 | 859,920 | +0.02(+0.06%) |
Apr 05, 2019 | 31.75 | 31.96 | 31.51 | 31.52 | 911,717 | -0.03(-0.09%) |
Apr 04, 2019 | 31.00 | 31.55 | 31.00 | 31.55 | 743,021 | +0.52(+1.68%) |
Apr 03, 2019 | 31.10 | 31.34 | 30.80 | 31.03 | 984,407 | +0.14(+0.46%) |
Apr 02, 2019 | 30.97 | 31.07 | 30.74 | 30.89 | 793,095 | -0.15(-0.49%) |
Apr 01, 2019 | 30.58 | 31.14 | 30.41 | 31.04 | 1,234,557 | +0.67(+2.21%) |
Mar 29, 2019 | 30.49 | 30.68 | 30.06 | 30.37 | 1,135,388 | +0.15(+0.50%) |
Mar 28, 2019 | 30.13 | 30.72 | 29.85 | 30.22 | 997,411 | +0.13(+0.44%) |
Mar 27, 2019 | 30.11 | 30.31 | 29.81 | 30.08 | 1,059,876 | +0.09(+0.28%) |
Mar 26, 2019 | 30.01 | 30.46 | 29.52 | 30.00 | 923,983 | -0.09(-0.31%) |
Mar 25, 2019 | 29.89 | 30.40 | 29.85 | 30.09 | 1,259,433 | +0.10(+0.35%) |
Mar 22, 2019 | 30.83 | 30.83 | 29.76 | 29.99 | 1,159,299 | -0.98(-3.17%) |
Mar 21, 2019 | 30.65 | 31.16 | 30.65 | 30.97 | 769,284 | +0.16(+0.52%) |
Mar 20, 2019 | 31.13 | 31.28 | 30.46 | 30.81 | 787,918 | -0.48(-1.54%) |
Mar 19, 2019 | 31.75 | 32.13 | 31.20 | 31.29 | 626,291 | -0.16(-0.51%) |
Mar 18, 2019 | 31.07 | 31.59 | 30.94 | 31.45 | 1,557,292 | +0.48(+1.56%) |
Mar 15, 2019 | 31.11 | 31.52 | 30.91 | 30.97 | 1,580,613 | -0.07(-0.21%) |
Mar 14, 2019 | 31.52 | 31.52 | 30.73 | 31.04 | 866,983 | -0.55(-1.74%) |
Mar 13, 2019 | 31.82 | 32.08 | 31.51 | 31.59 | 1,111,227 | -0.24(-0.74%) |
Mar 12, 2019 | 32.24 | 32.30 | 31.58 | 31.82 | 731,787 | -0.36(-1.12%) |
Mar 11, 2019 | 31.68 | 32.47 | 31.54 | 32.18 | 923,926 | +0.43(+1.34%) |
Mar 08, 2019 | 31.65 | 31.94 | 31.49 | 31.76 | 1,130,626 | -0.34(-1.06%) |
Mar 07, 2019 | 31.99 | 32.23 | 31.44 | 32.10 | 1,572,446 | +0.08(+0.24%) |
Mar 06, 2019 | 31.94 | 32.38 | 31.81 | 32.02 | 1,569,774 | +0.04(+0.12%) |
Mar 05, 2019 | 31.65 | 32.25 | 31.47 | 31.98 | 1,245,984 | +0.28(+0.89%) |
Mar 04, 2019 | 32.43 | 32.70 | 31.66 | 31.70 | 1,302,133 | -0.51(-1.58%) |