Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.08 | 26.43 | 25.63 | 26.23 | 194,500 | -0.18(-0.68%) |
May 30, 2019 | 26.90 | 27.16 | 26.06 | 26.41 | 167,900 | -0.38(-1.42%) |
May 29, 2019 | 26.50 | 26.82 | 25.85 | 26.79 | 294,524 | +0.03(+0.11%) |
May 28, 2019 | 27.59 | 27.93 | 26.36 | 26.76 | 585,017 | -0.86(-3.11%) |
May 24, 2019 | 27.61 | 28.07 | 26.76 | 27.62 | 260,000 | +0.17(+0.62%) |
May 23, 2019 | 28.60 | 28.60 | 27.16 | 27.45 | 198,373 | -1.22(-4.26%) |
May 22, 2019 | 29.29 | 29.50 | 28.21 | 28.67 | 252,268 | -0.90(-3.04%) |
May 21, 2019 | 28.93 | 30.06 | 28.54 | 29.57 | 334,688 | +0.76(+2.64%) |
May 20, 2019 | 28.31 | 29.10 | 27.80 | 28.81 | 376,810 | +0.22(+0.77%) |
May 17, 2019 | 28.58 | 28.71 | 28.17 | 28.59 | 819,900 | +0.44(+1.56%) |
May 16, 2019 | 29.38 | 29.91 | 27.78 | 28.15 | 491,203 | -1.22(-4.15%) |
May 15, 2019 | 27.72 | 29.64 | 27.72 | 29.37 | 417,499 | +1.55(+5.57%) |
May 14, 2019 | 27.89 | 28.50 | 27.53 | 27.82 | 421,578 | +0.10(+0.36%) |
May 13, 2019 | 29.29 | 29.90 | 27.50 | 27.72 | 547,096 | -2.28(-7.60%) |
May 10, 2019 | 28.30 | 30.38 | 27.61 | 30.00 | 795,600 | +1.53(+5.37%) |
May 09, 2019 | 28.78 | 30.79 | 27.60 | 28.47 | 1,246,908 | +0.53(+1.90%) |
May 08, 2019 | 28.55 | 29.28 | 27.94 | 27.94 | 461,820 | -0.51(-1.79%) |
May 07, 2019 | 27.70 | 28.63 | 27.70 | 28.45 | 612,425 | +0.42(+1.50%) |
May 06, 2019 | 26.83 | 28.28 | 26.45 | 28.03 | 513,987 | +0.71(+2.60%) |
May 03, 2019 | 25.11 | 27.34 | 25.11 | 27.32 | 905,500 | +2.47(+9.94%) |
May 02, 2019 | 24.83 | 25.08 | 23.06 | 24.85 | 1,014,094 | +0.06(+0.24%) |
May 01, 2019 | 27.21 | 27.21 | 24.51 | 24.79 | 1,267,244 | -2.68(-9.76%) |
Apr 30, 2019 | 28.87 | 29.59 | 24.72 | 27.47 | 3,797,346 | -3.00(-9.85%) |
Apr 29, 2019 | 31.60 | 31.79 | 30.36 | 30.47 | 432,740 | -1.26(-3.97%) |
Apr 26, 2019 | 30.92 | 31.89 | 30.53 | 31.73 | 220,700 | +0.83(+2.69%) |
Apr 25, 2019 | 31.03 | 31.31 | 30.31 | 30.90 | 152,393 | -0.12(-0.39%) |
Apr 24, 2019 | 30.74 | 31.10 | 30.37 | 31.02 | 249,323 | +0.32(+1.04%) |
Apr 23, 2019 | 30.21 | 31.34 | 30.07 | 30.70 | 368,375 | +0.50(+1.66%) |
Apr 22, 2019 | 30.48 | 30.93 | 29.81 | 30.20 | 157,803 | -0.39(-1.27%) |
Apr 18, 2019 | 30.21 | 30.78 | 29.16 | 30.59 | 272,000 | +0.38(+1.26%) |
Apr 17, 2019 | 31.81 | 31.84 | 29.43 | 30.21 | 506,092 | -1.29(-4.10%) |
Apr 16, 2019 | 31.81 | 32.06 | 31.39 | 31.50 | 274,723 | -0.06(-0.19%) |
Apr 15, 2019 | 31.34 | 31.98 | 30.95 | 31.56 | 243,809 | +0.27(+0.86%) |
Apr 12, 2019 | 31.05 | 31.74 | 30.64 | 31.29 | 315,900 | +0.51(+1.66%) |
Apr 11, 2019 | 31.18 | 31.32 | 30.35 | 30.78 | 509,959 | -0.40(-1.28%) |
Apr 10, 2019 | 32.07 | 32.30 | 30.62 | 31.18 | 544,441 | -0.83(-2.59%) |
Apr 09, 2019 | 31.90 | 32.47 | 31.43 | 32.01 | 290,341 | +0.10(+0.31%) |
Apr 08, 2019 | 31.81 | 32.47 | 31.27 | 31.91 | 365,723 | +0.09(+0.28%) |
Apr 05, 2019 | 31.35 | 32.08 | 31.35 | 31.82 | 274,300 | +0.48(+1.53%) |
Apr 04, 2019 | 31.48 | 31.84 | 30.71 | 31.34 | 194,280 | -0.07(-0.22%) |
Apr 03, 2019 | 31.25 | 32.08 | 30.69 | 31.41 | 460,138 | +0.28(+0.90%) |
Apr 02, 2019 | 30.71 | 31.30 | 30.01 | 31.13 | 294,048 | +0.43(+1.40%) |
Apr 01, 2019 | 31.70 | 31.95 | 30.52 | 30.70 | 343,658 | -0.71(-2.26%) |
Mar 29, 2019 | 31.19 | 31.49 | 30.52 | 31.41 | 401,200 | +0.46(+1.49%) |
Mar 28, 2019 | 30.35 | 31.21 | 30.29 | 30.95 | 310,264 | +0.65(+2.15%) |
Mar 27, 2019 | 30.40 | 30.69 | 29.28 | 30.30 | 486,738 | -0.10(-0.33%) |
Mar 26, 2019 | 29.74 | 30.59 | 29.64 | 30.40 | 396,119 | +0.76(+2.56%) |
Mar 25, 2019 | 29.28 | 29.86 | 28.52 | 29.64 | 356,327 | +0.16(+0.54%) |
Mar 22, 2019 | 30.87 | 31.16 | 29.46 | 29.48 | 667,300 | -1.47(-4.75%) |
Mar 21, 2019 | 30.50 | 31.45 | 30.09 | 30.95 | 825,232 | +1.04(+3.48%) |
Mar 20, 2019 | 29.02 | 30.60 | 29.00 | 29.91 | 718,102 | +0.98(+3.39%) |
Mar 19, 2019 | 28.18 | 29.11 | 27.53 | 28.93 | 487,267 | +0.92(+3.28%) |
Mar 18, 2019 | 27.85 | 28.25 | 27.48 | 28.01 | 287,373 | +0.07(+0.25%) |
Mar 15, 2019 | 27.37 | 28.15 | 27.14 | 27.94 | 561,700 | +0.72(+2.65%) |
Mar 14, 2019 | 27.66 | 28.17 | 27.11 | 27.22 | 287,579 | -0.51(-1.84%) |
Mar 13, 2019 | 26.53 | 28.37 | 26.31 | 27.73 | 407,678 | +1.51(+5.76%) |
Mar 12, 2019 | 25.02 | 27.28 | 25.02 | 26.22 | 1,124,396 | -0.34(-1.28%) |
Mar 11, 2019 | 25.12 | 26.74 | 25.05 | 26.56 | 533,002 | +1.46(+5.82%) |
Mar 08, 2019 | 25.00 | 25.79 | 24.68 | 25.10 | 417,900 | -0.23(-0.91%) |
Mar 07, 2019 | 25.65 | 26.35 | 25.23 | 25.33 | 437,179 | -0.32(-1.25%) |
Mar 06, 2019 | 26.92 | 27.14 | 25.00 | 25.65 | 634,104 | -1.35(-5.00%) |
Mar 05, 2019 | 27.00 | 27.56 | 26.75 | 27.00 | 269,151 | -0.02(-0.07%) |
Mar 04, 2019 | 29.21 | 29.60 | 26.09 | 27.02 | 555,181 | -2.57(-8.69%) |