Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.64 | 26.76 | 26.52 | 26.52 | 257,716 | -0.45(-1.68%) |
May 30, 2019 | 26.84 | 26.99 | 26.79 | 26.97 | 498,110 | +0.29(+1.09%) |
May 29, 2019 | 26.73 | 26.84 | 26.59 | 26.68 | 363,155 | -0.20(-0.75%) |
May 28, 2019 | 27.14 | 27.28 | 26.88 | 26.88 | 1,285,163 | -0.16(-0.60%) |
May 24, 2019 | 27.20 | 27.29 | 27.03 | 27.05 | 314,501 | +0.04(+0.16%) |
May 23, 2019 | 27.16 | 27.16 | 26.88 | 27.00 | 646,157 | -0.49(-1.79%) |
May 22, 2019 | 27.48 | 27.62 | 27.46 | 27.50 | 411,329 | -0.14(-0.50%) |
May 21, 2019 | 27.57 | 27.69 | 27.51 | 27.64 | 437,487 | +0.42(+1.54%) |
May 20, 2019 | 27.31 | 27.47 | 27.15 | 27.22 | 462,180 | -0.46(-1.67%) |
May 17, 2019 | 27.69 | 28.07 | 27.68 | 27.68 | 288,293 | -0.34(-1.21%) |
May 16, 2019 | 27.74 | 28.14 | 27.73 | 28.02 | 4,408,152 | +0.24(+0.86%) |
May 15, 2019 | 27.29 | 27.83 | 27.29 | 27.78 | 305,291 | +0.27(+0.99%) |
May 14, 2019 | 27.19 | 27.62 | 27.19 | 27.51 | 456,514 | +0.49(+1.82%) |
May 13, 2019 | 27.27 | 27.41 | 26.95 | 27.01 | 599,294 | -1.07(-3.80%) |
May 10, 2019 | 27.81 | 28.13 | 27.44 | 28.08 | 226,516 | +0.16(+0.56%) |
May 09, 2019 | 27.80 | 28.00 | 27.53 | 27.92 | 360,803 | -0.29(-1.02%) |
May 08, 2019 | 28.13 | 28.41 | 28.10 | 28.21 | 439,877 | +0.04(+0.15%) |
May 07, 2019 | 28.49 | 28.57 | 27.99 | 28.17 | 576,336 | -0.61(-2.11%) |
May 06, 2019 | 28.35 | 28.84 | 28.32 | 28.78 | 336,547 | -0.28(-0.97%) |
May 03, 2019 | 28.90 | 29.08 | 28.87 | 29.06 | 199,059 | +0.28(+0.96%) |
May 02, 2019 | 28.89 | 29.09 | 28.66 | 28.78 | 622,101 | -0.19(-0.64%) |
May 01, 2019 | 29.29 | 29.38 | 28.93 | 28.97 | 477,262 | -0.06(-0.21%) |
Apr 30, 2019 | 28.97 | 29.07 | 28.83 | 29.03 | 357,963 | +0.03(+0.10%) |
Apr 29, 2019 | 28.99 | 29.05 | 28.94 | 29.00 | 454,704 | +0.07(+0.25%) |
Apr 26, 2019 | 28.87 | 28.93 | 28.68 | 28.93 | 423,079 | -0.09(-0.31%) |
Apr 25, 2019 | 29.17 | 29.20 | 28.91 | 29.02 | 346,600 | -0.06(-0.20%) |
Apr 24, 2019 | 29.07 | 29.18 | 29.04 | 29.08 | 438,236 | +0.01(+0.02%) |
Apr 23, 2019 | 28.80 | 29.07 | 28.80 | 29.07 | 511,938 | +0.31(+1.09%) |
Apr 22, 2019 | 28.62 | 28.78 | 28.62 | 28.76 | 299,300 | -0.02(-0.06%) |
Apr 18, 2019 | 28.71 | 28.78 | 28.59 | 28.78 | 416,839 | +0.05(+0.17%) |
Apr 17, 2019 | 28.70 | 28.75 | 28.59 | 28.73 | 641,358 | +0.20(+0.70%) |
Apr 16, 2019 | 28.49 | 28.56 | 28.43 | 28.53 | 781,673 | +0.15(+0.53%) |
Apr 15, 2019 | 28.42 | 28.46 | 28.26 | 28.38 | 471,821 | -0.04(-0.14%) |
Apr 12, 2019 | 28.33 | 28.42 | 28.24 | 28.42 | 419,959 | +0.27(+0.96%) |
Apr 11, 2019 | 28.26 | 28.28 | 28.11 | 28.15 | 1,332,706 | -0.09(-0.32%) |
Apr 10, 2019 | 28.08 | 28.26 | 28.08 | 28.24 | 1,416,505 | +0.20(+0.72%) |
Apr 09, 2019 | 28.15 | 28.17 | 28.00 | 28.04 | 11,799,002 | -0.23(-0.83%) |
Apr 08, 2019 | 28.09 | 28.27 | 28.00 | 28.27 | 313,172 | +0.10(+0.35%) |
Apr 05, 2019 | 28.13 | 28.18 | 28.08 | 28.17 | 277,684 | +0.11(+0.41%) |
Apr 04, 2019 | 28.12 | 28.20 | 27.92 | 28.06 | 301,640 | -0.09(-0.32%) |
Apr 03, 2019 | 28.05 | 28.26 | 28.04 | 28.15 | 2,568,854 | +0.17(+0.62%) |
Apr 02, 2019 | 27.82 | 27.98 | 27.73 | 27.98 | 487,658 | +0.20(+0.71%) |
Apr 01, 2019 | 27.64 | 27.81 | 27.55 | 27.78 | 350,026 | +0.36(+1.33%) |
Mar 29, 2019 | 27.34 | 27.41 | 27.23 | 27.41 | 282,677 | +0.24(+0.89%) |
Mar 28, 2019 | 27.13 | 27.24 | 27.03 | 27.17 | 468,214 | +0.13(+0.47%) |
Mar 27, 2019 | 27.24 | 27.26 | 26.84 | 27.04 | 280,942 | -0.14(-0.50%) |
Mar 26, 2019 | 27.26 | 27.42 | 27.04 | 27.18 | 303,400 | +0.18(+0.66%) |
Mar 25, 2019 | 27.06 | 27.14 | 26.87 | 27.00 | 338,544 | -0.12(-0.43%) |
Mar 22, 2019 | 27.62 | 27.69 | 27.12 | 27.12 | 292,661 | -0.67(-2.40%) |
Mar 21, 2019 | 27.19 | 27.82 | 27.19 | 27.79 | 360,041 | +0.65(+2.39%) |
Mar 20, 2019 | 27.17 | 27.35 | 26.99 | 27.14 | 1,099,676 | -0.06(-0.24%) |
Mar 19, 2019 | 27.23 | 27.28 | 27.08 | 27.20 | 351,336 | +0.10(+0.37%) |
Mar 18, 2019 | 27.03 | 27.17 | 26.97 | 27.10 | 676,409 | +0.06(+0.21%) |
Mar 15, 2019 | 26.78 | 27.13 | 26.76 | 27.04 | 484,232 | +0.34(+1.29%) |
Mar 14, 2019 | 26.70 | 26.75 | 26.63 | 26.70 | 346,706 | +0.01(+0.05%) |
Mar 13, 2019 | 26.59 | 26.80 | 26.59 | 26.69 | 454,698 | +0.13(+0.51%) |
Mar 12, 2019 | 26.47 | 26.63 | 26.42 | 26.55 | 474,560 | +0.14(+0.55%) |
Mar 11, 2019 | 25.97 | 26.41 | 25.97 | 26.41 | 501,261 | +0.54(+2.07%) |
Mar 08, 2019 | 25.60 | 25.88 | 25.57 | 25.87 | 264,580 | -0.01(-0.02%) |
Mar 07, 2019 | 26.08 | 26.09 | 25.83 | 25.88 | 391,722 | -0.28(-1.06%) |
Mar 06, 2019 | 26.28 | 26.28 | 26.15 | 26.16 | 240,057 | -0.16(-0.59%) |
Mar 05, 2019 | 26.36 | 26.37 | 26.21 | 26.31 | 373,177 | -0.04(-0.13%) |
Mar 04, 2019 | 26.56 | 26.60 | 26.11 | 26.35 | 401,201 | -0.14(-0.51%) |