Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.49 | 29.63 | 29.00 | 29.30 | 2,890,234 | -0.50(-1.68%) |
May 30, 2019 | 29.61 | 29.94 | 29.52 | 29.80 | 2,543,868 | +0.26(+0.86%) |
May 29, 2019 | 29.98 | 29.98 | 29.35 | 29.55 | 3,288,633 | -0.40(-1.33%) |
May 28, 2019 | 30.37 | 30.51 | 29.95 | 29.95 | 3,261,510 | -0.42(-1.37%) |
May 24, 2019 | 29.96 | 30.37 | 29.96 | 30.36 | 2,080,532 | +0.50(+1.68%) |
May 23, 2019 | 30.20 | 30.42 | 29.83 | 29.86 | 3,301,323 | -0.50(-1.65%) |
May 22, 2019 | 29.85 | 30.51 | 29.81 | 30.36 | 3,420,586 | -0.14(-0.46%) |
May 21, 2019 | 30.20 | 30.72 | 30.13 | 30.50 | 2,771,224 | +0.39(+1.29%) |
May 20, 2019 | 30.60 | 30.75 | 30.02 | 30.12 | 2,554,943 | -0.59(-1.91%) |
May 17, 2019 | 30.45 | 31.01 | 30.29 | 30.70 | 4,081,407 | +0.14(+0.46%) |
May 16, 2019 | 30.28 | 30.83 | 30.28 | 30.56 | 3,585,287 | +0.38(+1.25%) |
May 15, 2019 | 30.32 | 30.49 | 30.09 | 30.18 | 3,253,098 | -0.13(-0.44%) |
May 14, 2019 | 29.57 | 30.47 | 29.54 | 30.32 | 4,791,793 | +0.77(+2.59%) |
May 13, 2019 | 29.29 | 29.73 | 29.15 | 29.55 | 4,346,119 | -0.26(-0.89%) |
May 10, 2019 | 29.72 | 29.90 | 29.39 | 29.81 | 2,858,180 | +0.01(+0.03%) |
May 09, 2019 | 29.29 | 29.86 | 29.22 | 29.80 | 3,261,727 | +0.43(+1.45%) |
May 08, 2019 | 29.66 | 29.87 | 29.37 | 29.38 | 2,149,848 | -0.37(-1.24%) |
May 07, 2019 | 29.80 | 30.00 | 29.49 | 29.75 | 2,853,890 | -0.26(-0.85%) |
May 06, 2019 | 29.74 | 30.07 | 29.60 | 30.00 | 3,223,428 | -0.04(-0.13%) |
May 03, 2019 | 30.03 | 30.14 | 29.55 | 30.04 | 2,965,555 | +0.08(+0.25%) |
May 02, 2019 | 29.80 | 30.27 | 29.51 | 29.97 | 3,075,169 | +0.39(+1.31%) |
May 01, 2019 | 29.80 | 30.26 | 29.56 | 29.58 | 3,533,716 | -0.16(-0.54%) |
Apr 30, 2019 | 29.58 | 29.81 | 29.46 | 29.74 | 3,156,231 | +0.12(+0.41%) |
Apr 29, 2019 | 29.71 | 29.78 | 29.46 | 29.62 | 3,686,227 | -0.12(-0.41%) |
Apr 26, 2019 | 30.07 | 30.10 | 29.71 | 29.74 | 3,470,904 | -0.20(-0.66%) |
Apr 25, 2019 | 29.53 | 30.15 | 29.18 | 29.94 | 4,618,386 | -0.18(-0.60%) |
Apr 24, 2019 | 30.01 | 30.20 | 29.45 | 30.12 | 3,708,303 | +0.48(+1.63%) |
Apr 23, 2019 | 29.07 | 29.98 | 28.85 | 29.63 | 7,497,162 | +1.07(+3.74%) |
Apr 22, 2019 | 28.70 | 29.01 | 28.50 | 28.57 | 4,842,775 | -0.16(-0.56%) |
Apr 18, 2019 | 28.35 | 28.92 | 28.35 | 28.73 | 3,508,247 | +0.33(+1.17%) |
Apr 17, 2019 | 28.24 | 28.51 | 28.17 | 28.40 | 2,882,091 | +0.26(+0.94%) |
Apr 16, 2019 | 28.05 | 28.19 | 27.83 | 28.13 | 2,994,275 | +0.25(+0.88%) |
Apr 15, 2019 | 27.85 | 27.96 | 27.59 | 27.89 | 2,222,427 | +0.10(+0.37%) |
Apr 12, 2019 | 27.84 | 27.92 | 27.62 | 27.78 | 2,643,748 | -0.02(-0.07%) |
Apr 11, 2019 | 27.41 | 27.89 | 27.39 | 27.80 | 3,529,500 | +0.46(+1.69%) |
Apr 10, 2019 | 27.25 | 27.51 | 27.00 | 27.34 | 2,294,710 | +0.33(+1.23%) |
Apr 09, 2019 | 27.21 | 27.44 | 26.92 | 27.01 | 3,161,199 | -0.25(-0.90%) |
Apr 08, 2019 | 27.28 | 27.43 | 27.05 | 27.25 | 2,931,802 | -0.10(-0.38%) |
Apr 05, 2019 | 27.03 | 27.44 | 26.95 | 27.36 | 2,817,028 | +0.33(+1.22%) |
Apr 04, 2019 | 26.19 | 27.04 | 26.19 | 27.03 | 3,688,178 | +0.78(+2.95%) |
Apr 03, 2019 | 26.37 | 26.60 | 26.04 | 26.25 | 3,220,910 | +0.00(+0.00%) |
Apr 02, 2019 | 26.40 | 26.40 | 25.94 | 26.25 | 2,703,567 | -0.11(-0.43%) |
Apr 01, 2019 | 26.52 | 26.52 | 25.86 | 26.36 | 3,443,886 | -0.07(-0.25%) |
Mar 29, 2019 | 26.93 | 27.18 | 26.39 | 26.43 | 3,505,814 | -0.32(-1.20%) |
Mar 28, 2019 | 27.26 | 27.32 | 26.75 | 26.75 | 6,629,845 | -0.45(-1.67%) |
Mar 27, 2019 | 26.36 | 27.31 | 26.29 | 27.21 | 8,551,071 | +1.32(+5.11%) |
Mar 26, 2019 | 25.76 | 25.93 | 25.53 | 25.88 | 3,025,493 | +0.16(+0.62%) |
Mar 25, 2019 | 25.01 | 25.78 | 24.91 | 25.72 | 3,651,731 | +0.60(+2.37%) |
Mar 22, 2019 | 24.82 | 25.48 | 24.72 | 25.13 | 4,943,896 | +0.26(+1.06%) |
Mar 21, 2019 | 24.45 | 25.13 | 24.29 | 24.86 | 5,243,584 | +0.47(+1.94%) |
Mar 20, 2019 | 24.67 | 24.95 | 23.86 | 24.39 | 7,286,622 | -0.42(-1.68%) |
Mar 19, 2019 | 25.22 | 25.46 | 24.75 | 24.80 | 4,941,031 | -0.41(-1.61%) |
Mar 18, 2019 | 25.40 | 25.55 | 25.14 | 25.21 | 5,045,949 | -0.19(-0.74%) |
Mar 15, 2019 | 25.65 | 25.91 | 25.34 | 25.40 | 4,655,413 | -0.21(-0.81%) |
Mar 14, 2019 | 25.89 | 25.93 | 25.46 | 25.61 | 3,694,524 | -0.30(-1.17%) |
Mar 13, 2019 | 26.41 | 26.51 | 25.78 | 25.91 | 3,615,738 | -0.46(-1.75%) |
Mar 12, 2019 | 26.62 | 26.68 | 26.06 | 26.37 | 2,830,887 | -0.18(-0.67%) |
Mar 11, 2019 | 25.98 | 26.59 | 25.98 | 26.55 | 2,755,783 | +0.58(+2.25%) |
Mar 08, 2019 | 25.90 | 26.24 | 25.80 | 25.97 | 4,074,526 | +0.05(+0.18%) |
Mar 07, 2019 | 25.30 | 26.20 | 25.14 | 25.92 | 5,283,090 | +0.72(+2.84%) |
Mar 06, 2019 | 25.36 | 25.75 | 25.19 | 25.20 | 4,454,714 | -0.10(-0.41%) |
Mar 05, 2019 | 26.05 | 26.10 | 25.29 | 25.31 | 6,033,573 | -0.75(-2.89%) |
Mar 04, 2019 | 25.28 | 26.17 | 25.28 | 26.06 | 5,530,191 | +0.89(+3.52%) |