Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.62 | 26.62 | 26.38 | 26.43 | 154,700 | -0.52(-1.93%) |
May 30, 2019 | 26.96 | 27.15 | 26.79 | 26.95 | 46,221 | +0.02(+0.07%) |
May 29, 2019 | 27.00 | 27.01 | 26.79 | 26.93 | 39,027 | -0.20(-0.74%) |
May 28, 2019 | 27.46 | 27.53 | 27.13 | 27.13 | 44,758 | -0.37(-1.35%) |
May 24, 2019 | 27.55 | 27.68 | 27.42 | 27.50 | 34,800 | +0.06(+0.22%) |
May 23, 2019 | 27.63 | 27.63 | 27.30 | 27.44 | 32,019 | -0.62(-2.21%) |
May 22, 2019 | 28.06 | 28.13 | 27.96 | 28.06 | 46,279 | -0.26(-0.92%) |
May 21, 2019 | 28.03 | 28.32 | 28.03 | 28.32 | 66,168 | +0.37(+1.32%) |
May 20, 2019 | 27.98 | 28.06 | 27.81 | 27.95 | 34,588 | -0.38(-1.34%) |
May 17, 2019 | 28.25 | 28.65 | 28.25 | 28.33 | 27,600 | -0.22(-0.77%) |
May 16, 2019 | 28.51 | 28.73 | 28.39 | 28.55 | 29,287 | +0.09(+0.32%) |
May 15, 2019 | 28.13 | 28.48 | 28.04 | 28.46 | 35,278 | +0.19(+0.67%) |
May 14, 2019 | 27.99 | 28.39 | 27.80 | 28.27 | 41,202 | +0.43(+1.54%) |
May 13, 2019 | 28.19 | 28.19 | 27.69 | 27.84 | 79,319 | -0.98(-3.40%) |
May 10, 2019 | 28.67 | 28.87 | 28.21 | 28.82 | 53,400 | -0.05(-0.17%) |
May 09, 2019 | 28.72 | 28.87 | 28.36 | 28.87 | 50,485 | -0.10(-0.35%) |
May 08, 2019 | 28.89 | 29.13 | 28.89 | 28.97 | 31,359 | -0.04(-0.14%) |
May 07, 2019 | 29.28 | 29.28 | 28.73 | 29.01 | 181,262 | -0.54(-1.83%) |
May 06, 2019 | 29.10 | 29.55 | 29.10 | 29.55 | 56,892 | -0.26(-0.87%) |
May 03, 2019 | 29.54 | 29.81 | 29.54 | 29.81 | 72,800 | +0.29(+0.98%) |
May 02, 2019 | 29.40 | 29.60 | 29.32 | 29.52 | 31,574 | +0.07(+0.24%) |
May 01, 2019 | 29.85 | 29.86 | 29.45 | 29.45 | 43,284 | -0.34(-1.14%) |
Apr 30, 2019 | 29.80 | 29.80 | 29.51 | 29.79 | 93,345 | +0.11(+0.37%) |
Apr 29, 2019 | 29.72 | 29.75 | 29.64 | 29.68 | 24,499 | +0.05(+0.17%) |
Apr 26, 2019 | 29.50 | 29.63 | 29.36 | 29.63 | 49,900 | +0.08(+0.27%) |
Apr 25, 2019 | 29.71 | 29.77 | 29.46 | 29.55 | 101,708 | -0.20(-0.67%) |
Apr 24, 2019 | 29.80 | 29.92 | 29.75 | 29.75 | 21,701 | -0.13(-0.44%) |
Apr 23, 2019 | 29.56 | 29.89 | 29.56 | 29.88 | 45,488 | +0.26(+0.88%) |
Apr 22, 2019 | 29.84 | 29.84 | 29.56 | 29.62 | 48,741 | -0.24(-0.80%) |
Apr 18, 2019 | 29.77 | 29.86 | 29.69 | 29.86 | 35,500 | +0.00(+0.00%) |
Apr 17, 2019 | 30.00 | 30.04 | 29.80 | 29.86 | 29,287 | -0.13(-0.43%) |
Apr 16, 2019 | 30.00 | 30.00 | 29.89 | 29.99 | 40,046 | +0.12(+0.40%) |
Apr 15, 2019 | 29.99 | 29.99 | 29.74 | 29.87 | 52,768 | -0.10(-0.33%) |
Apr 12, 2019 | 30.03 | 30.03 | 29.86 | 29.97 | 81,200 | +0.14(+0.47%) |
Apr 11, 2019 | 29.90 | 29.91 | 29.73 | 29.83 | 37,818 | -0.01(-0.03%) |
Apr 10, 2019 | 29.71 | 29.84 | 29.60 | 29.84 | 26,087 | +0.26(+0.87%) |
Apr 09, 2019 | 29.77 | 29.77 | 29.58 | 29.58 | 44,056 | -0.37(-1.23%) |
Apr 08, 2019 | 29.89 | 29.95 | 29.81 | 29.95 | 26,796 | +0.02(+0.07%) |
Apr 05, 2019 | 29.70 | 29.93 | 29.63 | 29.93 | 88,900 | +0.25(+0.83%) |
Apr 04, 2019 | 29.55 | 29.71 | 29.53 | 29.68 | 53,873 | +0.16(+0.54%) |
Apr 03, 2019 | 29.45 | 29.67 | 29.44 | 29.53 | 35,719 | +0.29(+0.98%) |
Apr 02, 2019 | 29.36 | 29.37 | 29.22 | 29.24 | 86,769 | -0.16(-0.54%) |
Apr 01, 2019 | 29.21 | 29.40 | 29.02 | 29.40 | 439,489 | +0.47(+1.62%) |
Mar 29, 2019 | 28.86 | 28.93 | 28.75 | 28.93 | 34,500 | +0.32(+1.12%) |
Mar 28, 2019 | 28.66 | 28.76 | 28.48 | 28.61 | 37,161 | +0.02(+0.07%) |
Mar 27, 2019 | 28.78 | 28.82 | 28.42 | 28.59 | 41,499 | -0.14(-0.49%) |
Mar 26, 2019 | 28.65 | 28.82 | 28.46 | 28.73 | 35,673 | +0.23(+0.81%) |
Mar 25, 2019 | 28.64 | 28.67 | 28.39 | 28.50 | 29,683 | -0.17(-0.59%) |
Mar 22, 2019 | 29.14 | 29.14 | 28.63 | 28.67 | 55,800 | -0.75(-2.55%) |
Mar 21, 2019 | 28.92 | 29.45 | 28.88 | 29.42 | 48,657 | +0.47(+1.62%) |
Mar 20, 2019 | 29.20 | 29.21 | 28.83 | 28.95 | 118,446 | -0.30(-1.01%) |
Mar 19, 2019 | 29.51 | 29.54 | 29.25 | 29.25 | 34,133 | -0.04(-0.15%) |
Mar 18, 2019 | 29.39 | 29.39 | 29.17 | 29.29 | 33,655 | +0.03(+0.10%) |
Mar 15, 2019 | 29.04 | 29.30 | 29.04 | 29.26 | 56,800 | +0.24(+0.83%) |
Mar 14, 2019 | 29.03 | 29.11 | 28.94 | 29.02 | 32,927 | -0.07(-0.24%) |
Mar 13, 2019 | 29.08 | 29.20 | 29.01 | 29.09 | 58,411 | +0.15(+0.52%) |
Mar 12, 2019 | 28.92 | 29.02 | 28.89 | 28.94 | 65,561 | +0.00(+0.00%) |
Mar 11, 2019 | 28.56 | 28.95 | 28.56 | 28.94 | 131,680 | +0.42(+1.47%) |
Mar 08, 2019 | 28.41 | 28.57 | 28.37 | 28.52 | 53,400 | -0.16(-0.56%) |
Mar 07, 2019 | 28.79 | 28.83 | 28.56 | 28.68 | 99,191 | -0.22(-0.76%) |
Mar 06, 2019 | 29.30 | 29.30 | 28.87 | 28.90 | 70,382 | -0.37(-1.26%) |
Mar 05, 2019 | 29.48 | 29.48 | 29.22 | 29.27 | 59,245 | -0.14(-0.48%) |
Mar 04, 2019 | 29.73 | 29.73 | 29.16 | 29.41 | 60,638 | -0.17(-0.57%) |