Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.42 | 27.61 | 27.23 | 27.24 | 8,864,911 | -0.75(-2.67%) |
May 30, 2019 | 28.00 | 28.19 | 27.75 | 27.98 | 5,383,769 | +0.12(+0.43%) |
May 29, 2019 | 27.97 | 28.06 | 27.53 | 27.86 | 9,200,951 | -0.36(-1.29%) |
May 28, 2019 | 28.82 | 29.04 | 28.23 | 28.23 | 5,797,994 | -0.53(-1.86%) |
May 24, 2019 | 28.97 | 29.06 | 28.63 | 28.76 | 3,533,528 | +0.10(+0.35%) |
May 23, 2019 | 28.86 | 28.86 | 28.33 | 28.66 | 8,262,341 | -0.72(-2.46%) |
May 22, 2019 | 29.33 | 29.58 | 29.27 | 29.38 | 4,961,980 | -0.17(-0.57%) |
May 21, 2019 | 29.42 | 29.64 | 29.36 | 29.55 | 3,781,493 | +0.50(+1.72%) |
May 20, 2019 | 29.06 | 29.33 | 28.87 | 29.05 | 5,581,606 | -0.39(-1.31%) |
May 17, 2019 | 29.28 | 29.99 | 29.28 | 29.44 | 7,349,902 | -0.37(-1.25%) |
May 16, 2019 | 29.43 | 30.13 | 29.42 | 29.81 | 6,097,850 | +0.55(+1.87%) |
May 15, 2019 | 28.58 | 29.43 | 28.53 | 29.27 | 9,328,175 | +0.32(+1.09%) |
May 14, 2019 | 28.66 | 29.29 | 28.64 | 28.95 | 4,833,790 | +0.51(+1.79%) |
May 13, 2019 | 28.76 | 28.98 | 28.25 | 28.44 | 11,140,479 | -1.47(-4.93%) |
May 10, 2019 | 29.44 | 30.11 | 28.74 | 29.92 | 10,465,260 | +0.27(+0.90%) |
May 09, 2019 | 29.35 | 29.79 | 28.95 | 29.65 | 8,700,926 | -0.20(-0.66%) |
May 08, 2019 | 29.85 | 30.24 | 29.70 | 29.85 | 5,592,127 | -0.08(-0.28%) |
May 07, 2019 | 30.40 | 30.54 | 29.48 | 29.93 | 9,166,258 | -1.03(-3.33%) |
May 06, 2019 | 30.20 | 31.07 | 30.13 | 30.96 | 6,283,033 | -0.26(-0.83%) |
May 03, 2019 | 30.97 | 31.29 | 30.92 | 31.22 | 4,274,777 | +0.58(+1.88%) |
May 02, 2019 | 30.73 | 30.95 | 30.29 | 30.65 | 7,440,096 | -0.15(-0.48%) |
May 01, 2019 | 31.39 | 31.44 | 30.77 | 30.79 | 6,255,642 | -0.43(-1.38%) |
Apr 30, 2019 | 31.13 | 31.31 | 30.81 | 31.22 | 4,822,192 | +0.01(+0.02%) |
Apr 29, 2019 | 31.15 | 31.34 | 31.13 | 31.22 | 2,486,974 | +0.08(+0.25%) |
Apr 26, 2019 | 30.85 | 31.14 | 30.67 | 31.14 | 4,401,570 | +0.29(+0.95%) |
Apr 25, 2019 | 30.86 | 30.99 | 30.56 | 30.84 | 4,356,761 | -0.05(-0.18%) |
Apr 24, 2019 | 31.00 | 31.08 | 30.85 | 30.90 | 3,164,847 | -0.14(-0.45%) |
Apr 23, 2019 | 30.57 | 31.08 | 30.52 | 31.04 | 4,162,692 | +0.56(+1.82%) |
Apr 22, 2019 | 30.25 | 30.52 | 30.23 | 30.48 | 2,355,528 | +0.04(+0.15%) |
Apr 18, 2019 | 30.46 | 30.50 | 30.15 | 30.44 | 4,881,105 | +0.10(+0.34%) |
Apr 17, 2019 | 30.73 | 30.74 | 30.23 | 30.34 | 4,484,367 | -0.15(-0.48%) |
Apr 16, 2019 | 30.65 | 30.66 | 30.34 | 30.48 | 4,213,555 | +0.03(+0.10%) |
Apr 15, 2019 | 30.51 | 30.52 | 30.26 | 30.45 | 3,482,190 | -0.04(-0.13%) |
Apr 12, 2019 | 30.46 | 30.56 | 30.30 | 30.49 | 4,013,471 | +0.40(+1.34%) |
Apr 11, 2019 | 30.22 | 30.22 | 29.96 | 30.09 | 3,315,567 | -0.01(-0.05%) |
Apr 10, 2019 | 30.00 | 30.13 | 29.91 | 30.10 | 2,716,911 | +0.19(+0.65%) |
Apr 09, 2019 | 29.99 | 30.07 | 29.78 | 29.91 | 7,376,143 | -0.32(-1.07%) |
Apr 08, 2019 | 30.07 | 30.25 | 29.92 | 30.23 | 4,671,321 | +0.07(+0.23%) |
Apr 05, 2019 | 30.05 | 30.19 | 29.98 | 30.16 | 4,088,246 | +0.26(+0.86%) |
Apr 04, 2019 | 29.82 | 29.95 | 29.65 | 29.91 | 3,284,036 | +0.14(+0.46%) |
Apr 03, 2019 | 29.93 | 30.02 | 29.61 | 29.77 | 6,101,561 | +0.11(+0.36%) |
Apr 02, 2019 | 29.67 | 29.71 | 29.48 | 29.66 | 2,718,805 | +0.02(+0.07%) |
Apr 01, 2019 | 29.40 | 29.69 | 29.34 | 29.64 | 5,177,247 | +0.65(+2.24%) |
Mar 29, 2019 | 28.94 | 29.02 | 28.68 | 28.99 | 5,547,173 | +0.37(+1.30%) |
Mar 28, 2019 | 28.52 | 28.69 | 28.26 | 28.62 | 5,302,833 | +0.23(+0.81%) |
Mar 27, 2019 | 28.69 | 28.81 | 28.03 | 28.38 | 5,708,784 | -0.24(-0.84%) |
Mar 26, 2019 | 28.66 | 28.90 | 28.37 | 28.63 | 8,761,457 | +0.35(+1.24%) |
Mar 25, 2019 | 28.24 | 28.50 | 27.99 | 28.27 | 8,951,215 | -0.03(-0.11%) |
Mar 22, 2019 | 29.13 | 29.25 | 28.30 | 28.31 | 12,513,447 | -1.14(-3.86%) |
Mar 21, 2019 | 28.62 | 29.53 | 28.61 | 29.44 | 5,285,590 | +0.66(+2.29%) |
Mar 20, 2019 | 28.93 | 29.21 | 28.56 | 28.78 | 8,119,334 | -0.22(-0.75%) |
Mar 19, 2019 | 29.22 | 29.39 | 28.79 | 29.00 | 5,267,465 | +0.01(+0.03%) |
Mar 18, 2019 | 28.81 | 29.04 | 28.76 | 28.99 | 5,362,191 | +0.22(+0.75%) |
Mar 15, 2019 | 28.60 | 28.95 | 28.57 | 28.78 | 5,792,870 | +0.28(+0.97%) |
Mar 14, 2019 | 28.54 | 28.63 | 28.39 | 28.50 | 4,070,476 | -0.04(-0.14%) |
Mar 13, 2019 | 28.37 | 28.74 | 28.33 | 28.54 | 5,350,934 | +0.39(+1.37%) |
Mar 12, 2019 | 28.08 | 28.28 | 28.04 | 28.15 | 4,197,372 | +0.18(+0.63%) |
Mar 11, 2019 | 27.33 | 27.99 | 27.33 | 27.98 | 3,895,286 | +0.80(+2.95%) |
Mar 08, 2019 | 26.87 | 27.20 | 26.76 | 27.18 | 8,207,652 | -0.11(-0.41%) |
Mar 07, 2019 | 27.65 | 27.67 | 27.10 | 27.29 | 10,785,300 | -0.46(-1.65%) |
Mar 06, 2019 | 28.12 | 28.12 | 27.69 | 27.75 | 7,578,151 | -0.36(-1.28%) |
Mar 05, 2019 | 28.21 | 28.25 | 27.98 | 28.11 | 3,520,215 | -0.08(-0.29%) |
Mar 04, 2019 | 28.63 | 28.68 | 27.67 | 28.19 | 11,652,618 | -0.23(-0.82%) |