Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.50 | 26.68 | 25.97 | 26.06 | 1,835,444 | -0.89(-3.30%) |
May 30, 2019 | 27.57 | 27.75 | 26.67 | 26.95 | 1,489,535 | -0.53(-1.93%) |
May 29, 2019 | 26.98 | 27.58 | 26.71 | 27.48 | 1,575,211 | +0.08(+0.30%) |
May 28, 2019 | 27.86 | 27.98 | 27.40 | 27.40 | 1,489,865 | -0.56(-2.01%) |
May 24, 2019 | 27.71 | 27.97 | 27.61 | 27.96 | 1,202,904 | +0.39(+1.42%) |
May 23, 2019 | 27.85 | 27.85 | 27.31 | 27.57 | 1,556,569 | -0.61(-2.17%) |
May 22, 2019 | 28.37 | 28.47 | 28.10 | 28.18 | 1,095,934 | -0.40(-1.40%) |
May 21, 2019 | 28.21 | 28.68 | 28.21 | 28.58 | 2,642,973 | +0.44(+1.56%) |
May 20, 2019 | 27.73 | 28.26 | 27.73 | 28.14 | 1,363,444 | +0.17(+0.61%) |
May 17, 2019 | 27.99 | 28.43 | 27.82 | 27.97 | 817,837 | -0.28(-0.98%) |
May 16, 2019 | 28.08 | 28.43 | 28.08 | 28.25 | 1,169,154 | +0.24(+0.84%) |
May 15, 2019 | 27.67 | 28.15 | 27.27 | 28.01 | 1,551,717 | -0.04(-0.15%) |
May 14, 2019 | 27.80 | 28.29 | 27.62 | 28.05 | 3,203,037 | +0.28(+1.00%) |
May 13, 2019 | 28.70 | 28.74 | 27.58 | 27.77 | 2,528,663 | -1.52(-5.20%) |
May 10, 2019 | 29.25 | 29.40 | 28.61 | 29.30 | 1,219,705 | +0.06(+0.20%) |
May 09, 2019 | 28.88 | 29.45 | 28.59 | 29.24 | 2,181,587 | -0.07(-0.22%) |
May 08, 2019 | 29.52 | 29.71 | 29.31 | 29.31 | 883,890 | -0.36(-1.21%) |
May 07, 2019 | 29.89 | 30.06 | 29.52 | 29.67 | 1,803,077 | -0.63(-2.07%) |
May 06, 2019 | 29.95 | 30.50 | 29.87 | 30.29 | 1,816,230 | -0.29(-0.96%) |
May 03, 2019 | 29.98 | 30.61 | 29.94 | 30.59 | 2,049,315 | +0.73(+2.43%) |
May 02, 2019 | 29.54 | 29.92 | 29.37 | 29.86 | 1,355,837 | +0.37(+1.24%) |
May 01, 2019 | 30.04 | 30.42 | 29.45 | 29.49 | 1,720,556 | -0.56(-1.87%) |
Apr 30, 2019 | 30.20 | 30.41 | 29.96 | 30.06 | 1,418,085 | -0.12(-0.41%) |
Apr 29, 2019 | 29.71 | 30.37 | 29.65 | 30.18 | 2,048,907 | +0.46(+1.54%) |
Apr 26, 2019 | 29.71 | 29.93 | 29.56 | 29.72 | 1,919,938 | +0.06(+0.19%) |
Apr 25, 2019 | 29.26 | 29.80 | 29.12 | 29.67 | 2,437,878 | +0.21(+0.72%) |
Apr 24, 2019 | 29.58 | 29.87 | 28.91 | 29.45 | 4,035,720 | -0.66(-2.19%) |
Apr 23, 2019 | 29.85 | 30.33 | 28.66 | 30.11 | 6,190,200 | +1.05(+3.62%) |
Apr 22, 2019 | 29.22 | 29.49 | 28.96 | 29.06 | 2,299,106 | -0.34(-1.16%) |
Apr 18, 2019 | 29.68 | 29.86 | 29.33 | 29.40 | 1,324,556 | -0.42(-1.39%) |
Apr 17, 2019 | 29.96 | 29.96 | 29.45 | 29.82 | 1,619,180 | +0.03(+0.11%) |
Apr 16, 2019 | 29.12 | 29.90 | 28.94 | 29.79 | 2,598,630 | +0.77(+2.64%) |
Apr 15, 2019 | 29.78 | 29.93 | 28.90 | 29.02 | 1,533,496 | -0.84(-2.81%) |
Apr 12, 2019 | 29.54 | 30.00 | 29.16 | 29.86 | 2,907,867 | +0.79(+2.72%) |
Apr 11, 2019 | 29.07 | 29.33 | 28.83 | 29.07 | 2,062,243 | +0.15(+0.54%) |
Apr 10, 2019 | 28.58 | 28.92 | 28.45 | 28.92 | 1,910,541 | +0.40(+1.40%) |
Apr 09, 2019 | 28.89 | 28.97 | 28.43 | 28.52 | 1,650,734 | -0.48(-1.66%) |
Apr 08, 2019 | 29.18 | 29.36 | 28.93 | 29.00 | 1,538,276 | -0.18(-0.61%) |
Apr 05, 2019 | 29.07 | 29.30 | 28.73 | 29.18 | 1,522,975 | +0.14(+0.48%) |
Apr 04, 2019 | 28.93 | 29.29 | 28.78 | 29.04 | 2,086,619 | +0.36(+1.25%) |
Apr 03, 2019 | 29.07 | 29.28 | 28.55 | 28.68 | 2,343,556 | +0.01(+0.03%) |
Apr 02, 2019 | 28.61 | 28.94 | 28.30 | 28.67 | 2,153,802 | +0.07(+0.26%) |
Apr 01, 2019 | 28.32 | 28.63 | 28.03 | 28.60 | 2,675,950 | +0.58(+2.07%) |
Mar 29, 2019 | 28.39 | 28.51 | 27.95 | 28.02 | 1,649,042 | -0.07(-0.26%) |
Mar 28, 2019 | 27.82 | 28.11 | 27.55 | 28.09 | 2,231,406 | +0.36(+1.29%) |
Mar 27, 2019 | 28.03 | 28.14 | 27.40 | 27.73 | 3,991,263 | -0.36(-1.28%) |
Mar 26, 2019 | 27.79 | 28.21 | 27.70 | 28.09 | 2,739,490 | +0.55(+2.01%) |
Mar 25, 2019 | 27.59 | 27.90 | 27.26 | 27.54 | 2,822,729 | -0.08(-0.30%) |
Mar 22, 2019 | 29.01 | 29.03 | 27.29 | 27.62 | 4,252,044 | -1.75(-5.94%) |
Mar 21, 2019 | 29.61 | 29.90 | 29.23 | 29.36 | 3,732,871 | -0.49(-1.64%) |
Mar 20, 2019 | 30.99 | 31.27 | 29.80 | 29.85 | 2,540,275 | -1.21(-3.89%) |
Mar 19, 2019 | 31.93 | 31.93 | 30.98 | 31.06 | 1,303,250 | -0.74(-2.32%) |
Mar 18, 2019 | 31.44 | 31.96 | 31.43 | 31.80 | 1,225,939 | +0.41(+1.31%) |
Mar 15, 2019 | 31.33 | 31.72 | 31.29 | 31.38 | 3,386,354 | +0.03(+0.10%) |
Mar 14, 2019 | 31.60 | 31.60 | 31.20 | 31.35 | 1,341,844 | -0.12(-0.39%) |
Mar 13, 2019 | 31.38 | 31.62 | 31.18 | 31.47 | 2,145,441 | +0.27(+0.86%) |
Mar 12, 2019 | 31.31 | 31.51 | 30.99 | 31.21 | 3,278,449 | +0.48(+1.55%) |
Mar 11, 2019 | 30.79 | 30.90 | 30.59 | 30.73 | 1,935,626 | +0.06(+0.21%) |
Mar 08, 2019 | 30.34 | 30.75 | 30.23 | 30.66 | 1,085,072 | +0.02(+0.08%) |
Mar 07, 2019 | 30.85 | 30.87 | 30.40 | 30.64 | 2,295,153 | -0.40(-1.28%) |
Mar 06, 2019 | 31.81 | 31.93 | 31.02 | 31.04 | 1,855,856 | -0.90(-2.81%) |
Mar 05, 2019 | 31.97 | 32.10 | 31.59 | 31.93 | 2,426,093 | -0.11(-0.35%) |
Mar 04, 2019 | 32.30 | 32.56 | 31.84 | 32.05 | 2,184,025 | -0.19(-0.58%) |