Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.56 | 25.81 | 25.49 | 25.50 | 831,300 | -0.45(-1.73%) |
May 30, 2019 | 26.25 | 26.28 | 25.86 | 25.95 | 533,401 | -0.33(-1.25%) |
May 29, 2019 | 26.03 | 26.29 | 25.91 | 26.28 | 576,196 | -0.12(-0.45%) |
May 28, 2019 | 26.78 | 26.79 | 26.38 | 26.40 | 426,713 | -0.30(-1.11%) |
May 24, 2019 | 26.86 | 26.93 | 26.49 | 26.69 | 404,038 | +0.05(+0.18%) |
May 23, 2019 | 27.10 | 27.18 | 26.48 | 26.65 | 750,031 | -0.92(-3.34%) |
May 22, 2019 | 27.90 | 27.91 | 27.48 | 27.57 | 402,388 | -0.48(-1.71%) |
May 21, 2019 | 27.82 | 28.10 | 27.79 | 28.05 | 249,441 | +0.34(+1.24%) |
May 20, 2019 | 27.68 | 27.84 | 27.65 | 27.70 | 326,799 | -0.01(-0.03%) |
May 17, 2019 | 27.79 | 27.98 | 27.70 | 27.71 | 400,042 | -0.32(-1.14%) |
May 16, 2019 | 27.96 | 28.14 | 27.96 | 28.03 | 319,301 | +0.13(+0.46%) |
May 15, 2019 | 27.56 | 27.94 | 27.50 | 27.90 | 563,893 | +0.18(+0.64%) |
May 14, 2019 | 27.52 | 27.95 | 27.52 | 27.73 | 455,380 | +0.35(+1.29%) |
May 13, 2019 | 27.63 | 27.73 | 27.24 | 27.38 | 828,415 | -0.49(-1.75%) |
May 10, 2019 | 27.68 | 27.94 | 27.34 | 27.86 | 487,692 | +0.14(+0.49%) |
May 09, 2019 | 27.62 | 27.81 | 27.35 | 27.73 | 599,231 | -0.02(-0.06%) |
May 08, 2019 | 27.70 | 27.96 | 27.70 | 27.74 | 488,687 | +0.01(+0.03%) |
May 07, 2019 | 27.64 | 27.77 | 27.41 | 27.74 | 571,099 | -0.22(-0.77%) |
May 06, 2019 | 27.69 | 28.07 | 27.68 | 27.95 | 474,286 | +0.02(+0.06%) |
May 03, 2019 | 27.90 | 28.16 | 27.87 | 27.94 | 468,839 | +0.26(+0.96%) |
May 02, 2019 | 27.98 | 28.15 | 27.67 | 27.67 | 558,342 | -0.49(-1.73%) |
May 01, 2019 | 28.76 | 28.86 | 28.16 | 28.16 | 500,345 | -0.62(-2.17%) |
Apr 30, 2019 | 29.08 | 29.16 | 28.74 | 28.78 | 352,106 | -0.04(-0.14%) |
Apr 29, 2019 | 28.87 | 28.98 | 28.77 | 28.82 | 285,563 | -0.08(-0.28%) |
Apr 26, 2019 | 28.98 | 29.05 | 28.61 | 28.91 | 482,448 | -0.34(-1.15%) |
Apr 25, 2019 | 29.33 | 29.48 | 29.19 | 29.24 | 360,561 | -0.12(-0.41%) |
Apr 24, 2019 | 29.89 | 29.89 | 29.35 | 29.36 | 425,669 | -0.53(-1.77%) |
Apr 23, 2019 | 29.91 | 30.01 | 29.70 | 29.89 | 498,340 | +0.01(+0.03%) |
Apr 22, 2019 | 29.55 | 29.93 | 29.49 | 29.88 | 513,721 | +0.61(+2.08%) |
Apr 18, 2019 | 29.51 | 29.55 | 29.21 | 29.27 | 319,759 | -0.13(-0.44%) |
Apr 17, 2019 | 29.63 | 29.69 | 29.39 | 29.40 | 529,830 | -0.07(-0.24%) |
Apr 16, 2019 | 29.35 | 29.49 | 29.27 | 29.47 | 360,305 | +0.22(+0.74%) |
Apr 15, 2019 | 29.41 | 29.49 | 29.23 | 29.26 | 415,899 | -0.20(-0.68%) |
Apr 12, 2019 | 29.77 | 29.77 | 29.38 | 29.46 | 624,411 | +0.10(+0.35%) |
Apr 11, 2019 | 29.31 | 29.57 | 29.15 | 29.35 | 485,648 | -0.02(-0.08%) |
Apr 10, 2019 | 29.33 | 29.49 | 29.28 | 29.38 | 557,526 | +0.12(+0.41%) |
Apr 09, 2019 | 29.51 | 29.51 | 29.17 | 29.26 | 606,278 | -0.36(-1.22%) |
Apr 08, 2019 | 29.54 | 29.77 | 29.49 | 29.62 | 670,350 | +0.14(+0.49%) |
Apr 05, 2019 | 29.05 | 29.51 | 29.05 | 29.47 | 667,487 | +0.51(+1.77%) |
Apr 04, 2019 | 28.73 | 28.99 | 28.61 | 28.96 | 944,329 | +0.25(+0.86%) |
Apr 03, 2019 | 29.08 | 29.15 | 28.62 | 28.71 | 927,255 | -0.32(-1.10%) |
Apr 02, 2019 | 29.27 | 29.32 | 28.95 | 29.03 | 708,515 | -0.20(-0.69%) |
Apr 01, 2019 | 29.01 | 29.27 | 29.01 | 29.23 | 690,449 | +0.38(+1.30%) |
Mar 29, 2019 | 29.13 | 29.20 | 28.75 | 28.86 | 803,831 | -0.02(-0.06%) |
Mar 28, 2019 | 28.62 | 28.90 | 28.62 | 28.87 | 841,117 | +0.13(+0.45%) |
Mar 27, 2019 | 28.93 | 29.06 | 28.53 | 28.74 | 1,109,966 | -0.20(-0.69%) |
Mar 26, 2019 | 28.82 | 29.16 | 28.79 | 28.95 | 884,931 | +0.39(+1.37%) |
Mar 25, 2019 | 28.40 | 28.59 | 28.26 | 28.55 | 1,272,019 | +0.02(+0.06%) |
Mar 22, 2019 | 29.11 | 29.14 | 28.44 | 28.54 | 1,478,310 | -0.82(-2.78%) |
Mar 21, 2019 | 29.07 | 29.41 | 29.03 | 29.35 | 819,571 | +0.19(+0.66%) |
Mar 20, 2019 | 28.89 | 29.41 | 28.77 | 29.16 | 965,936 | +0.28(+0.97%) |
Mar 19, 2019 | 29.12 | 29.26 | 28.77 | 28.88 | 875,791 | -0.09(-0.30%) |
Mar 18, 2019 | 28.63 | 29.02 | 28.59 | 28.97 | 706,102 | +0.42(+1.48%) |
Mar 15, 2019 | 28.47 | 28.65 | 28.47 | 28.55 | 712,486 | -0.03(-0.11%) |
Mar 14, 2019 | 28.57 | 28.73 | 28.56 | 28.58 | 631,303 | +0.02(+0.08%) |
Mar 13, 2019 | 28.43 | 28.57 | 28.33 | 28.55 | 715,580 | +0.30(+1.07%) |
Mar 12, 2019 | 28.13 | 28.40 | 28.10 | 28.25 | 659,772 | +0.22(+0.79%) |
Mar 11, 2019 | 27.83 | 28.10 | 27.78 | 28.03 | 652,812 | +0.44(+1.58%) |
Mar 08, 2019 | 27.70 | 27.70 | 27.34 | 27.59 | 788,842 | -0.55(-1.95%) |
Mar 07, 2019 | 28.33 | 28.33 | 28.02 | 28.14 | 998,638 | -0.15(-0.53%) |
Mar 06, 2019 | 28.43 | 28.52 | 28.16 | 28.29 | 671,957 | -0.41(-1.41%) |
Mar 05, 2019 | 28.79 | 28.81 | 28.49 | 28.70 | 734,464 | -0.09(-0.30%) |
Mar 04, 2019 | 28.81 | 28.90 | 28.35 | 28.79 | 1,012,712 | +0.09(+0.30%) |