Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.39 | 27.57 | 26.94 | 26.96 | 3,302,902 | -0.81(-2.91%) |
May 30, 2019 | 27.76 | 28.28 | 27.72 | 27.76 | 3,147,734 | +0.00(+0.00%) |
May 29, 2019 | 27.58 | 28.11 | 27.36 | 27.76 | 3,643,926 | +0.22(+0.81%) |
May 28, 2019 | 28.10 | 28.16 | 27.48 | 27.54 | 2,215,589 | -0.49(-1.76%) |
May 24, 2019 | 28.02 | 28.23 | 27.74 | 28.03 | 1,860,988 | +0.18(+0.66%) |
May 23, 2019 | 28.00 | 28.11 | 27.62 | 27.85 | 1,889,263 | -0.61(-2.14%) |
May 22, 2019 | 28.94 | 28.94 | 28.36 | 28.46 | 1,137,327 | -0.65(-2.22%) |
May 21, 2019 | 28.48 | 29.11 | 28.39 | 29.11 | 1,656,037 | +0.66(+2.31%) |
May 20, 2019 | 28.42 | 28.61 | 28.27 | 28.45 | 1,744,486 | -0.14(-0.47%) |
May 17, 2019 | 28.19 | 28.98 | 28.11 | 28.58 | 2,345,892 | +0.11(+0.37%) |
May 16, 2019 | 28.75 | 28.94 | 28.47 | 28.48 | 3,725,013 | -0.19(-0.67%) |
May 15, 2019 | 28.55 | 28.89 | 28.27 | 28.67 | 1,749,016 | -0.20(-0.70%) |
May 14, 2019 | 28.55 | 29.35 | 28.55 | 28.87 | 1,821,780 | +0.37(+1.29%) |
May 13, 2019 | 28.97 | 29.11 | 28.23 | 28.51 | 2,194,277 | -1.16(-3.90%) |
May 10, 2019 | 28.87 | 29.70 | 28.59 | 29.67 | 2,662,358 | +0.79(+2.74%) |
May 09, 2019 | 28.01 | 28.90 | 27.61 | 28.87 | 3,346,503 | +0.63(+2.22%) |
May 08, 2019 | 28.41 | 28.60 | 27.98 | 28.25 | 6,356,374 | -0.26(-0.91%) |
May 07, 2019 | 27.40 | 28.54 | 27.40 | 28.51 | 3,784,892 | +0.50(+1.79%) |
May 06, 2019 | 27.53 | 28.40 | 27.23 | 28.00 | 4,593,977 | -0.30(-1.06%) |
May 03, 2019 | 29.04 | 29.08 | 27.13 | 28.30 | 8,840,861 | -0.39(-1.35%) |
May 02, 2019 | 28.09 | 30.25 | 27.03 | 28.69 | 15,823,194 | -9.10(-24.09%) |
May 01, 2019 | 38.56 | 38.94 | 37.76 | 37.79 | 1,199,563 | -0.56(-1.46%) |
Apr 30, 2019 | 38.11 | 38.47 | 37.58 | 38.35 | 1,163,459 | +0.13(+0.33%) |
Apr 29, 2019 | 38.48 | 38.67 | 38.12 | 38.23 | 745,763 | -0.14(-0.35%) |
Apr 26, 2019 | 38.48 | 38.57 | 37.92 | 38.36 | 1,753,048 | -0.13(-0.33%) |
Apr 25, 2019 | 39.49 | 39.49 | 38.48 | 38.49 | 773,799 | -1.24(-3.11%) |
Apr 24, 2019 | 40.07 | 40.22 | 39.71 | 39.72 | 763,120 | -0.40(-0.99%) |
Apr 23, 2019 | 39.80 | 40.46 | 39.61 | 40.12 | 854,406 | +0.20(+0.51%) |
Apr 22, 2019 | 39.63 | 39.97 | 39.44 | 39.92 | 1,362,752 | +0.29(+0.73%) |
Apr 18, 2019 | 39.39 | 39.69 | 39.10 | 39.63 | 941,630 | +0.33(+0.84%) |
Apr 17, 2019 | 39.43 | 39.75 | 39.13 | 39.30 | 1,517,834 | +0.14(+0.37%) |
Apr 16, 2019 | 39.17 | 39.43 | 38.92 | 39.15 | 1,248,563 | +0.05(+0.12%) |
Apr 15, 2019 | 39.33 | 39.93 | 39.09 | 39.11 | 1,473,123 | -0.65(-1.63%) |
Apr 12, 2019 | 39.81 | 40.23 | 39.34 | 39.75 | 821,776 | +0.30(+0.76%) |
Apr 11, 2019 | 38.41 | 39.51 | 38.35 | 39.45 | 1,429,671 | +1.09(+2.84%) |
Apr 10, 2019 | 38.00 | 38.57 | 37.73 | 38.36 | 975,628 | +0.51(+1.35%) |
Apr 09, 2019 | 38.47 | 38.47 | 37.67 | 37.85 | 836,073 | -0.98(-2.54%) |
Apr 08, 2019 | 38.91 | 39.15 | 38.54 | 38.84 | 959,634 | -0.29(-0.74%) |
Apr 05, 2019 | 38.44 | 39.14 | 38.36 | 39.13 | 1,810,436 | +0.62(+1.60%) |
Apr 04, 2019 | 37.53 | 38.57 | 37.53 | 38.51 | 1,978,788 | +0.92(+2.44%) |
Apr 03, 2019 | 37.44 | 37.95 | 37.38 | 37.59 | 1,555,634 | +0.42(+1.14%) |
Apr 02, 2019 | 37.29 | 37.36 | 36.74 | 37.17 | 1,313,675 | -0.14(-0.36%) |
Apr 01, 2019 | 35.86 | 37.43 | 35.86 | 37.30 | 1,824,905 | +1.78(+5.00%) |
Mar 29, 2019 | 35.82 | 36.27 | 35.41 | 35.52 | 1,241,108 | +0.12(+0.33%) |
Mar 28, 2019 | 35.01 | 35.61 | 34.86 | 35.41 | 1,084,297 | +0.60(+1.72%) |
Mar 27, 2019 | 34.68 | 35.10 | 34.53 | 34.81 | 1,255,865 | +0.10(+0.28%) |
Mar 26, 2019 | 34.53 | 34.83 | 34.05 | 34.71 | 1,465,086 | +0.45(+1.32%) |
Mar 25, 2019 | 34.23 | 34.57 | 33.81 | 34.26 | 1,052,656 | -0.10(-0.28%) |
Mar 22, 2019 | 36.05 | 36.07 | 34.34 | 34.36 | 1,108,824 | -1.88(-5.19%) |
Mar 21, 2019 | 35.64 | 36.53 | 35.64 | 36.24 | 889,138 | +0.42(+1.19%) |
Mar 20, 2019 | 36.25 | 36.37 | 35.44 | 35.81 | 906,142 | -0.57(-1.57%) |
Mar 19, 2019 | 37.02 | 37.63 | 36.26 | 36.38 | 1,586,005 | -0.40(-1.08%) |
Mar 18, 2019 | 36.49 | 37.08 | 36.39 | 36.78 | 1,083,360 | +0.35(+0.95%) |
Mar 15, 2019 | 36.40 | 36.82 | 36.29 | 36.43 | 1,856,637 | +0.15(+0.43%) |
Mar 14, 2019 | 36.49 | 36.63 | 36.17 | 36.28 | 1,061,301 | -0.21(-0.58%) |
Mar 13, 2019 | 36.24 | 36.70 | 35.97 | 36.49 | 1,408,713 | +0.50(+1.39%) |
Mar 12, 2019 | 36.02 | 36.23 | 35.77 | 35.99 | 1,479,704 | +0.10(+0.27%) |
Mar 11, 2019 | 35.20 | 36.11 | 35.14 | 35.89 | 1,341,252 | +0.64(+1.81%) |
Mar 08, 2019 | 34.60 | 35.27 | 34.47 | 35.25 | 1,707,365 | +0.14(+0.41%) |
Mar 07, 2019 | 35.45 | 35.54 | 34.66 | 35.11 | 1,425,705 | -0.42(-1.17%) |
Mar 06, 2019 | 36.00 | 36.22 | 35.52 | 35.52 | 1,175,510 | -0.61(-1.68%) |
Mar 05, 2019 | 36.45 | 36.63 | 35.99 | 36.13 | 1,318,244 | -0.24(-0.66%) |
Mar 04, 2019 | 36.53 | 36.85 | 36.01 | 36.37 | 1,769,713 | +0.23(+0.64%) |