Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.04 | 27.87 | 26.54 | 26.98 | 62,782 | -0.16(-0.60%) |
May 30, 2019 | 27.05 | 27.19 | 26.88 | 27.15 | 37,752 | +0.16(+0.58%) |
May 29, 2019 | 27.02 | 27.19 | 26.69 | 26.99 | 62,220 | -0.23(-0.85%) |
May 28, 2019 | 27.56 | 27.67 | 27.15 | 27.22 | 61,112 | -0.25(-0.90%) |
May 24, 2019 | 27.56 | 27.99 | 27.43 | 27.47 | 39,708 | -0.11(-0.41%) |
May 23, 2019 | 27.44 | 27.80 | 27.44 | 27.58 | 27,089 | +0.03(+0.11%) |
May 22, 2019 | 27.61 | 27.84 | 27.51 | 27.55 | 66,227 | -0.10(-0.35%) |
May 21, 2019 | 27.49 | 27.86 | 27.49 | 27.65 | 55,591 | +0.15(+0.54%) |
May 20, 2019 | 27.43 | 27.66 | 27.42 | 27.50 | 50,519 | -0.13(-0.49%) |
May 17, 2019 | 27.78 | 27.94 | 27.58 | 27.63 | 65,197 | -0.29(-1.04%) |
May 16, 2019 | 28.02 | 28.55 | 27.79 | 27.92 | 39,425 | -0.15(-0.53%) |
May 15, 2019 | 27.82 | 28.25 | 27.75 | 28.07 | 28,321 | +0.34(+1.21%) |
May 14, 2019 | 27.83 | 28.55 | 27.59 | 27.74 | 39,335 | -0.09(-0.32%) |
May 13, 2019 | 27.79 | 27.93 | 27.34 | 27.83 | 55,698 | -0.14(-0.50%) |
May 10, 2019 | 27.88 | 28.40 | 27.86 | 27.97 | 22,523 | -0.11(-0.40%) |
May 09, 2019 | 28.24 | 28.25 | 27.88 | 28.08 | 33,478 | -0.18(-0.63%) |
May 08, 2019 | 28.12 | 28.31 | 28.06 | 28.26 | 32,187 | +0.19(+0.69%) |
May 07, 2019 | 28.25 | 28.60 | 27.95 | 28.06 | 41,818 | -0.44(-1.53%) |
May 06, 2019 | 28.09 | 28.71 | 28.03 | 28.50 | 34,326 | +0.14(+0.50%) |
May 03, 2019 | 28.85 | 28.97 | 28.19 | 28.36 | 55,296 | -0.48(-1.67%) |
May 02, 2019 | 28.74 | 28.99 | 28.54 | 28.84 | 29,847 | +0.04(+0.13%) |
May 01, 2019 | 28.60 | 29.04 | 28.58 | 28.81 | 32,065 | +0.44(+1.54%) |
Apr 30, 2019 | 28.24 | 29.04 | 28.03 | 28.37 | 74,830 | +0.30(+1.08%) |
Apr 29, 2019 | 28.03 | 28.12 | 27.85 | 28.06 | 38,886 | +0.11(+0.40%) |
Apr 26, 2019 | 28.15 | 28.25 | 27.89 | 27.95 | 65,816 | +0.06(+0.21%) |
Apr 25, 2019 | 27.73 | 28.44 | 27.73 | 27.89 | 63,847 | +0.04(+0.16%) |
Apr 24, 2019 | 27.94 | 28.15 | 27.61 | 27.85 | 61,895 | -0.19(-0.66%) |
Apr 23, 2019 | 27.80 | 28.04 | 27.69 | 28.03 | 92,127 | +0.33(+1.18%) |
Apr 22, 2019 | 27.80 | 28.01 | 27.70 | 27.71 | 79,169 | -0.30(-1.09%) |
Apr 18, 2019 | 27.98 | 28.01 | 27.57 | 28.01 | 50,441 | +0.02(+0.08%) |
Apr 17, 2019 | 28.16 | 28.64 | 27.35 | 27.99 | 89,543 | -0.07(-0.26%) |
Apr 16, 2019 | 29.19 | 29.22 | 28.06 | 28.06 | 53,019 | -1.12(-3.84%) |
Apr 15, 2019 | 29.27 | 29.27 | 28.98 | 29.18 | 30,066 | -0.10(-0.35%) |
Apr 12, 2019 | 29.18 | 29.29 | 28.92 | 29.29 | 33,582 | +0.44(+1.52%) |
Apr 11, 2019 | 29.40 | 29.40 | 28.66 | 28.85 | 58,186 | -0.52(-1.76%) |
Apr 10, 2019 | 29.52 | 29.58 | 29.27 | 29.37 | 24,185 | -0.16(-0.55%) |
Apr 09, 2019 | 29.47 | 29.60 | 29.47 | 29.53 | 31,266 | +0.08(+0.28%) |
Apr 08, 2019 | 29.81 | 29.96 | 29.14 | 29.45 | 41,479 | -0.29(-0.99%) |
Apr 05, 2019 | 29.62 | 29.78 | 29.51 | 29.74 | 40,262 | +0.30(+1.03%) |
Apr 04, 2019 | 29.09 | 29.44 | 29.09 | 29.44 | 25,708 | +0.35(+1.22%) |
Apr 03, 2019 | 29.43 | 29.81 | 29.03 | 29.09 | 70,358 | -0.35(-1.18%) |
Apr 02, 2019 | 29.90 | 29.91 | 29.34 | 29.43 | 33,490 | -0.14(-0.47%) |
Apr 01, 2019 | 29.62 | 29.63 | 29.48 | 29.57 | 28,506 | +0.22(+0.75%) |
Mar 29, 2019 | 29.10 | 29.62 | 28.91 | 29.35 | 53,004 | +0.32(+1.12%) |
Mar 28, 2019 | 28.87 | 29.03 | 28.77 | 29.03 | 34,080 | +0.15(+0.54%) |
Mar 27, 2019 | 28.55 | 28.89 | 28.41 | 28.87 | 53,033 | +0.25(+0.88%) |
Mar 26, 2019 | 28.87 | 29.00 | 28.59 | 28.62 | 62,511 | -0.27(-0.94%) |
Mar 25, 2019 | 29.06 | 29.25 | 28.56 | 28.89 | 52,205 | -0.23(-0.79%) |
Mar 22, 2019 | 29.19 | 29.40 | 29.07 | 29.12 | 36,873 | -0.11(-0.38%) |
Mar 21, 2019 | 29.48 | 29.55 | 29.22 | 29.23 | 61,104 | -0.25(-0.85%) |
Mar 20, 2019 | 29.52 | 29.74 | 29.41 | 29.48 | 29,755 | -0.07(-0.25%) |
Mar 19, 2019 | 29.58 | 29.87 | 29.48 | 29.56 | 29,761 | +0.04(+0.15%) |
Mar 18, 2019 | 30.09 | 30.09 | 29.46 | 29.51 | 42,201 | -0.42(-1.40%) |
Mar 15, 2019 | 30.33 | 30.33 | 29.71 | 29.93 | 26,570 | +0.34(+1.15%) |
Mar 14, 2019 | 29.48 | 29.69 | 29.33 | 29.60 | 22,237 | +0.26(+0.88%) |
Mar 13, 2019 | 29.43 | 29.59 | 28.92 | 29.34 | 47,863 | -0.03(-0.10%) |
Mar 12, 2019 | 29.32 | 29.44 | 29.02 | 29.37 | 37,584 | +0.03(+0.10%) |
Mar 11, 2019 | 28.84 | 29.34 | 28.79 | 29.34 | 33,965 | +0.62(+2.15%) |
Mar 08, 2019 | 28.95 | 28.95 | 28.40 | 28.72 | 58,448 | -0.02(-0.08%) |
Mar 07, 2019 | 28.92 | 28.92 | 28.67 | 28.74 | 32,836 | -0.18(-0.61%) |
Mar 06, 2019 | 29.54 | 29.54 | 28.66 | 28.92 | 53,037 | -0.49(-1.67%) |
Mar 05, 2019 | 29.65 | 29.81 | 29.35 | 29.41 | 55,614 | -0.40(-1.33%) |
Mar 04, 2019 | 30.15 | 30.24 | 29.59 | 29.81 | 34,258 | -0.29(-0.95%) |