Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.05 | 29.36 | 29.02 | 29.06 | 890,697 | -0.15(-0.53%) |
May 30, 2019 | 29.15 | 29.35 | 29.09 | 29.21 | 1,237,067 | +0.14(+0.48%) |
May 29, 2019 | 29.20 | 29.26 | 28.97 | 29.07 | 996,573 | -0.18(-0.63%) |
May 28, 2019 | 29.60 | 29.65 | 29.26 | 29.26 | 2,373,823 | -0.18(-0.62%) |
May 24, 2019 | 29.20 | 29.48 | 29.13 | 29.44 | 835,521 | +0.33(+1.14%) |
May 23, 2019 | 28.93 | 29.14 | 28.84 | 29.11 | 790,440 | +0.03(+0.10%) |
May 22, 2019 | 28.80 | 29.12 | 28.66 | 29.08 | 604,071 | +0.18(+0.64%) |
May 21, 2019 | 28.65 | 29.04 | 28.65 | 28.90 | 1,208,844 | +0.26(+0.93%) |
May 20, 2019 | 29.13 | 29.13 | 28.49 | 28.63 | 1,514,607 | -0.65(-2.21%) |
May 17, 2019 | 29.27 | 29.37 | 29.04 | 29.28 | 1,668,460 | -0.05(-0.18%) |
May 16, 2019 | 29.10 | 29.37 | 28.95 | 29.33 | 1,176,641 | +0.24(+0.81%) |
May 15, 2019 | 29.07 | 29.17 | 28.92 | 29.09 | 1,625,283 | +0.01(+0.03%) |
May 14, 2019 | 29.27 | 29.38 | 29.05 | 29.09 | 1,685,938 | -0.14(-0.48%) |
May 13, 2019 | 29.19 | 29.31 | 28.88 | 29.23 | 1,192,482 | -0.21(-0.70%) |
May 10, 2019 | 29.07 | 29.49 | 29.01 | 29.43 | 732,779 | +0.27(+0.93%) |
May 09, 2019 | 28.91 | 29.20 | 28.64 | 29.16 | 934,226 | +0.16(+0.56%) |
May 08, 2019 | 29.03 | 29.29 | 28.93 | 29.00 | 1,377,885 | +0.06(+0.20%) |
May 07, 2019 | 29.09 | 29.76 | 28.77 | 28.94 | 2,631,924 | -0.89(-2.98%) |
May 06, 2019 | 29.57 | 29.91 | 29.57 | 29.83 | 1,127,887 | +0.04(+0.15%) |
May 03, 2019 | 29.62 | 29.81 | 29.43 | 29.79 | 843,131 | +0.23(+0.77%) |
May 02, 2019 | 29.65 | 29.81 | 29.38 | 29.56 | 1,118,705 | -0.04(-0.12%) |
May 01, 2019 | 29.69 | 29.94 | 29.58 | 29.59 | 1,137,684 | -0.12(-0.40%) |
Apr 30, 2019 | 29.32 | 29.87 | 29.25 | 29.71 | 1,684,059 | +0.34(+1.15%) |
Apr 29, 2019 | 29.43 | 29.48 | 29.31 | 29.37 | 1,045,839 | -0.03(-0.10%) |
Apr 26, 2019 | 29.38 | 29.43 | 29.27 | 29.40 | 781,024 | +0.10(+0.33%) |
Apr 25, 2019 | 29.25 | 29.41 | 29.08 | 29.31 | 972,206 | -0.01(-0.03%) |
Apr 24, 2019 | 29.14 | 29.40 | 29.05 | 29.32 | 2,531,167 | +0.20(+0.68%) |
Apr 23, 2019 | 29.04 | 29.29 | 28.90 | 29.12 | 1,241,326 | +0.14(+0.48%) |
Apr 22, 2019 | 29.27 | 29.29 | 28.75 | 28.98 | 1,674,426 | -0.34(-1.15%) |
Apr 18, 2019 | 29.11 | 29.34 | 29.11 | 29.32 | 2,273,628 | +0.26(+0.91%) |
Apr 17, 2019 | 29.21 | 29.23 | 28.95 | 29.05 | 1,675,255 | -0.13(-0.43%) |
Apr 16, 2019 | 29.29 | 29.40 | 28.97 | 29.18 | 3,078,557 | -0.12(-0.40%) |
Apr 15, 2019 | 29.35 | 29.43 | 29.03 | 29.29 | 2,270,685 | +0.21(+0.71%) |
Apr 12, 2019 | 28.91 | 29.16 | 28.78 | 29.09 | 2,118,157 | +0.20(+0.69%) |
Apr 11, 2019 | 28.90 | 29.00 | 28.74 | 28.89 | 3,274,616 | +0.01(+0.05%) |
Apr 10, 2019 | 28.70 | 28.96 | 28.69 | 28.87 | 2,541,099 | +0.18(+0.62%) |
Apr 09, 2019 | 28.72 | 28.76 | 28.60 | 28.70 | 2,206,454 | -0.04(-0.13%) |
Apr 08, 2019 | 28.87 | 28.92 | 28.69 | 28.73 | 1,469,215 | -0.16(-0.56%) |
Apr 05, 2019 | 28.68 | 28.90 | 28.62 | 28.90 | 2,663,937 | +0.24(+0.82%) |
Apr 04, 2019 | 28.70 | 28.70 | 28.52 | 28.66 | 1,110,888 | +0.04(+0.13%) |
Apr 03, 2019 | 28.50 | 28.68 | 28.43 | 28.62 | 1,188,049 | +0.15(+0.54%) |
Apr 02, 2019 | 28.51 | 28.54 | 28.15 | 28.47 | 2,802,919 | -0.04(-0.15%) |
Apr 01, 2019 | 28.41 | 28.57 | 28.34 | 28.51 | 1,890,625 | +0.13(+0.47%) |
Mar 29, 2019 | 28.30 | 28.49 | 28.24 | 28.38 | 2,100,218 | +0.07(+0.26%) |
Mar 28, 2019 | 27.81 | 28.31 | 27.81 | 28.31 | 1,146,978 | +0.54(+1.96%) |
Mar 27, 2019 | 27.84 | 27.92 | 27.65 | 27.76 | 1,214,471 | -0.04(-0.13%) |
Mar 26, 2019 | 27.49 | 27.81 | 27.49 | 27.80 | 1,888,897 | +0.32(+1.15%) |
Mar 25, 2019 | 27.51 | 27.56 | 27.28 | 27.48 | 1,586,453 | +0.00(+0.00%) |
Mar 22, 2019 | 27.66 | 27.73 | 27.48 | 27.48 | 1,767,260 | -0.18(-0.66%) |
Mar 21, 2019 | 27.15 | 27.72 | 26.87 | 27.67 | 1,493,176 | +0.54(+1.98%) |
Mar 20, 2019 | 27.17 | 27.25 | 26.90 | 27.13 | 3,131,284 | -0.04(-0.16%) |
Mar 19, 2019 | 27.15 | 27.23 | 27.06 | 27.17 | 1,448,264 | +0.04(+0.16%) |
Mar 18, 2019 | 27.28 | 27.39 | 27.00 | 27.13 | 1,951,314 | -0.13(-0.46%) |
Mar 15, 2019 | 27.23 | 27.39 | 27.12 | 27.26 | 2,133,107 | +0.04(+0.14%) |
Mar 14, 2019 | 27.23 | 27.28 | 27.14 | 27.22 | 1,586,571 | +0.04(+0.14%) |
Mar 13, 2019 | 27.11 | 27.26 | 27.04 | 27.18 | 2,270,629 | +0.08(+0.30%) |
Mar 12, 2019 | 26.84 | 27.17 | 26.78 | 27.10 | 2,486,946 | +0.32(+1.18%) |
Mar 11, 2019 | 26.46 | 26.81 | 26.46 | 26.78 | 1,590,141 | +0.40(+1.51%) |
Mar 08, 2019 | 26.10 | 26.42 | 26.04 | 26.39 | 1,165,217 | +0.21(+0.82%) |
Mar 07, 2019 | 26.25 | 26.34 | 26.05 | 26.17 | 3,597,432 | -0.04(-0.17%) |
Mar 06, 2019 | 26.33 | 26.45 | 26.19 | 26.22 | 1,335,216 | -0.06(-0.25%) |
Mar 05, 2019 | 26.22 | 26.37 | 26.07 | 26.28 | 1,456,132 | +0.08(+0.30%) |
Mar 04, 2019 | 26.41 | 26.46 | 26.11 | 26.20 | 1,395,985 | -0.12(-0.47%) |