Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.63 | 27.93 | 26.83 | 27.01 | 636,708 | -1.14(-4.03%) |
May 30, 2019 | 28.27 | 28.58 | 27.52 | 28.14 | 737,965 | -0.08(-0.27%) |
May 29, 2019 | 27.53 | 28.29 | 27.36 | 28.22 | 430,543 | +0.37(+1.34%) |
May 28, 2019 | 28.33 | 28.48 | 27.80 | 27.85 | 396,898 | -0.56(-1.98%) |
May 24, 2019 | 27.56 | 28.47 | 27.56 | 28.41 | 354,414 | +1.08(+3.94%) |
May 23, 2019 | 28.20 | 28.20 | 27.01 | 27.33 | 464,195 | -1.18(-4.15%) |
May 22, 2019 | 28.93 | 28.95 | 28.16 | 28.51 | 406,854 | -0.54(-1.87%) |
May 21, 2019 | 28.75 | 29.22 | 28.74 | 29.06 | 442,372 | +0.53(+1.87%) |
May 20, 2019 | 28.04 | 28.70 | 28.04 | 28.52 | 202,797 | +0.28(+0.98%) |
May 17, 2019 | 28.38 | 28.85 | 28.24 | 28.25 | 268,247 | -0.54(-1.89%) |
May 16, 2019 | 28.45 | 29.15 | 28.45 | 28.79 | 528,023 | +0.59(+2.10%) |
May 15, 2019 | 28.14 | 28.33 | 27.78 | 28.20 | 299,345 | -0.31(-1.10%) |
May 14, 2019 | 27.82 | 28.92 | 27.82 | 28.51 | 375,130 | +0.80(+2.89%) |
May 13, 2019 | 28.67 | 28.70 | 27.52 | 27.71 | 567,785 | -1.52(-5.19%) |
May 10, 2019 | 28.48 | 29.26 | 28.26 | 29.23 | 555,678 | +0.50(+1.73%) |
May 09, 2019 | 27.71 | 28.83 | 27.61 | 28.73 | 502,943 | +0.73(+2.62%) |
May 08, 2019 | 28.10 | 28.37 | 27.87 | 28.00 | 451,404 | -0.25(-0.88%) |
May 07, 2019 | 28.87 | 29.14 | 28.04 | 28.25 | 377,934 | -1.09(-3.71%) |
May 06, 2019 | 28.35 | 29.49 | 28.25 | 29.33 | 465,998 | +0.42(+1.45%) |
May 03, 2019 | 28.18 | 29.08 | 27.96 | 28.91 | 497,290 | +1.14(+4.09%) |
May 02, 2019 | 28.24 | 28.99 | 27.56 | 27.78 | 559,831 | +0.11(+0.41%) |
May 01, 2019 | 27.82 | 28.38 | 27.52 | 27.67 | 981,301 | -0.39(-1.39%) |
Apr 30, 2019 | 28.16 | 28.32 | 27.41 | 28.06 | 600,567 | -0.38(-1.34%) |
Apr 29, 2019 | 28.05 | 28.65 | 28.05 | 28.44 | 715,406 | +0.47(+1.67%) |
Apr 26, 2019 | 27.56 | 28.05 | 27.55 | 27.97 | 226,003 | +0.47(+1.70%) |
Apr 25, 2019 | 27.52 | 27.73 | 27.11 | 27.50 | 257,431 | -0.26(-0.93%) |
Apr 24, 2019 | 27.46 | 27.88 | 27.33 | 27.76 | 491,921 | +0.19(+0.69%) |
Apr 23, 2019 | 27.25 | 27.92 | 27.13 | 27.57 | 400,710 | +0.32(+1.19%) |
Apr 22, 2019 | 27.12 | 27.35 | 26.98 | 27.25 | 232,894 | +0.01(+0.04%) |
Apr 18, 2019 | 27.26 | 27.46 | 26.97 | 27.24 | 288,898 | -0.01(-0.04%) |
Apr 17, 2019 | 27.81 | 27.81 | 27.19 | 27.25 | 384,800 | -0.37(-1.35%) |
Apr 16, 2019 | 26.95 | 27.69 | 26.95 | 27.62 | 304,212 | +0.82(+3.06%) |
Apr 15, 2019 | 27.43 | 27.66 | 26.74 | 26.80 | 348,256 | -0.63(-2.30%) |
Apr 12, 2019 | 27.51 | 27.82 | 27.12 | 27.43 | 313,532 | +0.41(+1.52%) |
Apr 11, 2019 | 27.17 | 27.49 | 26.98 | 27.02 | 550,634 | +0.00(+0.00%) |
Apr 10, 2019 | 26.28 | 27.11 | 26.22 | 27.02 | 516,353 | +0.74(+2.83%) |
Apr 09, 2019 | 26.84 | 27.00 | 26.23 | 26.27 | 304,351 | -0.80(-2.96%) |
Apr 08, 2019 | 26.69 | 27.15 | 26.66 | 27.07 | 458,804 | +0.24(+0.89%) |
Apr 05, 2019 | 26.53 | 26.99 | 26.53 | 26.84 | 368,984 | +0.27(+1.01%) |
Apr 04, 2019 | 26.10 | 26.73 | 25.97 | 26.57 | 451,584 | +0.36(+1.38%) |
Apr 03, 2019 | 26.30 | 26.49 | 26.04 | 26.21 | 345,085 | +0.22(+0.84%) |
Apr 02, 2019 | 26.12 | 26.28 | 25.94 | 25.99 | 420,202 | -0.09(-0.33%) |
Apr 01, 2019 | 25.85 | 26.55 | 25.85 | 26.07 | 640,149 | +0.30(+1.15%) |
Mar 29, 2019 | 26.32 | 26.38 | 25.62 | 25.78 | 838,287 | -0.31(-1.17%) |
Mar 28, 2019 | 25.95 | 26.33 | 25.78 | 26.08 | 329,029 | +0.11(+0.44%) |
Mar 27, 2019 | 25.84 | 26.20 | 25.55 | 25.97 | 398,768 | +0.09(+0.33%) |
Mar 26, 2019 | 25.51 | 26.08 | 25.43 | 25.88 | 526,596 | +0.52(+2.03%) |
Mar 25, 2019 | 25.48 | 25.77 | 25.13 | 25.37 | 573,853 | -0.17(-0.67%) |
Mar 22, 2019 | 26.87 | 26.92 | 25.38 | 25.54 | 701,804 | -1.72(-6.30%) |
Mar 21, 2019 | 27.66 | 27.75 | 27.11 | 27.25 | 634,670 | -0.66(-2.36%) |
Mar 20, 2019 | 28.70 | 28.91 | 27.89 | 27.91 | 655,266 | -0.89(-3.08%) |
Mar 19, 2019 | 29.03 | 29.15 | 28.72 | 28.80 | 433,648 | -0.13(-0.46%) |
Mar 18, 2019 | 28.91 | 29.46 | 28.82 | 28.93 | 409,391 | +0.03(+0.10%) |
Mar 15, 2019 | 28.35 | 29.00 | 28.29 | 28.91 | 854,430 | +0.51(+1.78%) |
Mar 14, 2019 | 28.41 | 28.65 | 28.27 | 28.40 | 408,387 | -0.12(-0.43%) |
Mar 13, 2019 | 28.68 | 28.94 | 28.51 | 28.52 | 267,707 | +0.00(+0.00%) |
Mar 12, 2019 | 28.75 | 29.03 | 28.31 | 28.52 | 335,421 | -0.22(-0.76%) |
Mar 11, 2019 | 28.70 | 29.00 | 28.40 | 28.74 | 263,035 | +0.16(+0.57%) |
Mar 08, 2019 | 28.27 | 28.62 | 28.20 | 28.58 | 353,994 | +0.06(+0.20%) |
Mar 07, 2019 | 29.34 | 29.37 | 28.42 | 28.52 | 312,815 | -0.90(-3.05%) |
Mar 06, 2019 | 30.15 | 30.34 | 29.34 | 29.42 | 352,429 | -0.72(-2.41%) |
Mar 05, 2019 | 30.29 | 30.64 | 29.77 | 30.15 | 488,055 | -0.21(-0.69%) |
Mar 04, 2019 | 30.59 | 30.97 | 30.20 | 30.36 | 352,055 | -0.14(-0.47%) |