Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.81 | 26.92 | 25.73 | 26.63 | 3,636,750 | -0.45(-1.65%) |
May 30, 2019 | 27.43 | 27.83 | 27.00 | 27.08 | 1,915,055 | -0.14(-0.51%) |
May 29, 2019 | 28.90 | 28.98 | 27.00 | 27.22 | 3,651,823 | -1.71(-5.90%) |
May 28, 2019 | 29.80 | 29.88 | 28.89 | 28.93 | 1,966,717 | -0.70(-2.35%) |
May 24, 2019 | 29.70 | 29.85 | 29.19 | 29.63 | 918,804 | +0.10(+0.35%) |
May 23, 2019 | 29.53 | 29.66 | 29.03 | 29.52 | 1,866,904 | -0.23(-0.79%) |
May 22, 2019 | 30.44 | 30.47 | 29.74 | 29.76 | 1,358,455 | -0.70(-2.29%) |
May 21, 2019 | 29.90 | 30.49 | 29.79 | 30.45 | 1,232,351 | +0.65(+2.19%) |
May 20, 2019 | 30.60 | 30.66 | 29.78 | 29.80 | 1,111,821 | -0.80(-2.61%) |
May 17, 2019 | 30.58 | 30.83 | 30.40 | 30.60 | 1,021,105 | -0.16(-0.52%) |
May 16, 2019 | 31.14 | 31.36 | 30.73 | 30.76 | 819,392 | -0.39(-1.25%) |
May 15, 2019 | 30.90 | 31.37 | 30.72 | 31.15 | 1,225,441 | +0.31(+1.00%) |
May 14, 2019 | 30.70 | 30.94 | 30.35 | 30.84 | 1,567,219 | +0.35(+1.15%) |
May 13, 2019 | 30.20 | 30.65 | 30.12 | 30.49 | 1,722,671 | -0.01(-0.02%) |
May 10, 2019 | 29.73 | 30.51 | 29.58 | 30.50 | 1,207,976 | +0.74(+2.49%) |
May 09, 2019 | 29.77 | 29.88 | 29.14 | 29.76 | 1,267,214 | -0.12(-0.39%) |
May 08, 2019 | 29.66 | 30.31 | 29.66 | 29.87 | 1,375,145 | +0.18(+0.59%) |
May 07, 2019 | 30.52 | 30.52 | 29.49 | 29.70 | 1,559,874 | -0.81(-2.64%) |
May 06, 2019 | 30.03 | 30.63 | 29.72 | 30.51 | 1,442,727 | +0.39(+1.29%) |
May 03, 2019 | 29.84 | 30.21 | 29.40 | 30.12 | 1,357,917 | +0.43(+1.46%) |
May 02, 2019 | 29.37 | 30.19 | 29.17 | 29.68 | 2,622,479 | +0.86(+3.00%) |
May 01, 2019 | 28.92 | 29.49 | 28.76 | 28.82 | 2,446,821 | -0.09(-0.30%) |
Apr 30, 2019 | 29.79 | 29.84 | 28.71 | 28.91 | 3,250,518 | -0.87(-2.93%) |
Apr 29, 2019 | 29.58 | 29.89 | 29.38 | 29.78 | 2,013,516 | +0.20(+0.68%) |
Apr 26, 2019 | 29.42 | 29.63 | 29.19 | 29.58 | 1,502,888 | +0.35(+1.18%) |
Apr 25, 2019 | 29.50 | 29.71 | 29.16 | 29.23 | 963,777 | -0.43(-1.46%) |
Apr 24, 2019 | 29.80 | 30.18 | 29.63 | 29.66 | 978,627 | -0.03(-0.10%) |
Apr 23, 2019 | 29.17 | 29.81 | 29.12 | 29.69 | 1,197,633 | +0.63(+2.18%) |
Apr 22, 2019 | 29.73 | 29.74 | 28.60 | 29.06 | 2,549,861 | -0.80(-2.68%) |
Apr 18, 2019 | 29.52 | 30.05 | 29.44 | 29.86 | 1,003,962 | +0.29(+0.97%) |
Apr 17, 2019 | 29.64 | 29.88 | 29.16 | 29.57 | 1,870,238 | +0.01(+0.05%) |
Apr 16, 2019 | 30.85 | 31.07 | 28.83 | 29.55 | 3,762,868 | -1.41(-4.56%) |
Apr 15, 2019 | 31.46 | 31.53 | 30.88 | 30.97 | 1,055,398 | -0.37(-1.19%) |
Apr 12, 2019 | 30.98 | 31.37 | 30.89 | 31.34 | 1,389,022 | +0.32(+1.02%) |
Apr 11, 2019 | 31.32 | 31.54 | 30.87 | 31.02 | 737,126 | -0.23(-0.74%) |
Apr 10, 2019 | 31.43 | 31.57 | 30.84 | 31.25 | 1,131,359 | -0.01(-0.05%) |
Apr 09, 2019 | 31.41 | 31.49 | 30.97 | 31.27 | 1,234,248 | -0.15(-0.48%) |
Apr 08, 2019 | 31.88 | 32.21 | 31.39 | 31.42 | 644,692 | -0.42(-1.33%) |
Apr 05, 2019 | 31.59 | 31.90 | 31.51 | 31.84 | 806,224 | +0.30(+0.96%) |
Apr 04, 2019 | 31.40 | 31.62 | 31.28 | 31.54 | 585,040 | +0.15(+0.48%) |
Apr 03, 2019 | 31.38 | 31.62 | 31.27 | 31.39 | 811,969 | +0.01(+0.05%) |
Apr 02, 2019 | 31.06 | 31.46 | 30.72 | 31.38 | 1,250,660 | +0.33(+1.07%) |
Apr 01, 2019 | 31.24 | 31.26 | 30.63 | 31.05 | 1,373,320 | -0.17(-0.55%) |
Mar 29, 2019 | 31.36 | 31.61 | 31.14 | 31.22 | 1,394,160 | -0.04(-0.14%) |
Mar 28, 2019 | 31.20 | 31.36 | 30.87 | 31.26 | 1,981,460 | +0.04(+0.14%) |
Mar 27, 2019 | 31.74 | 31.90 | 31.20 | 31.22 | 1,637,655 | -0.52(-1.63%) |
Mar 26, 2019 | 31.29 | 31.87 | 31.05 | 31.74 | 1,320,411 | +0.62(+1.99%) |
Mar 25, 2019 | 31.53 | 31.55 | 31.10 | 31.12 | 1,655,040 | -0.41(-1.30%) |
Mar 22, 2019 | 31.59 | 31.85 | 31.45 | 31.53 | 838,023 | -0.02(-0.07%) |
Mar 21, 2019 | 30.84 | 31.71 | 30.83 | 31.55 | 1,503,874 | +0.65(+2.10%) |
Mar 20, 2019 | 30.81 | 31.05 | 30.39 | 30.90 | 1,047,279 | +0.15(+0.49%) |
Mar 19, 2019 | 30.74 | 30.86 | 30.59 | 30.75 | 899,925 | +0.06(+0.19%) |
Mar 18, 2019 | 30.69 | 31.00 | 30.55 | 30.69 | 1,193,401 | -0.01(-0.02%) |
Mar 15, 2019 | 31.25 | 31.28 | 30.59 | 30.70 | 2,303,142 | -0.54(-1.73%) |
Mar 14, 2019 | 31.30 | 31.46 | 30.94 | 31.24 | 1,404,551 | -0.05(-0.16%) |
Mar 13, 2019 | 31.22 | 31.43 | 31.17 | 31.29 | 1,680,674 | +0.15(+0.49%) |
Mar 12, 2019 | 30.91 | 31.25 | 30.77 | 31.14 | 1,006,356 | +0.32(+1.05%) |
Mar 11, 2019 | 30.35 | 30.82 | 30.20 | 30.82 | 1,287,229 | +0.57(+1.88%) |
Mar 08, 2019 | 30.56 | 30.75 | 30.18 | 30.25 | 1,162,679 | -0.40(-1.29%) |
Mar 07, 2019 | 30.92 | 31.05 | 30.49 | 30.64 | 1,401,688 | -0.27(-0.86%) |
Mar 06, 2019 | 31.02 | 31.29 | 30.85 | 30.91 | 1,034,694 | -0.15(-0.49%) |
Mar 05, 2019 | 30.88 | 31.28 | 30.83 | 31.06 | 1,100,025 | +0.14(+0.44%) |
Mar 04, 2019 | 31.08 | 31.27 | 30.40 | 30.92 | 1,752,073 | -0.01(-0.02%) |