Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.87 | 27.11 | 26.85 | 27.02 | 30,381 | -0.20(-0.72%) |
May 30, 2019 | 27.26 | 27.44 | 27.10 | 27.22 | 64,279 | -0.01(-0.03%) |
May 29, 2019 | 27.01 | 27.29 | 27.01 | 27.23 | 39,860 | -0.13(-0.49%) |
May 28, 2019 | 27.68 | 27.71 | 27.36 | 27.36 | 16,719 | -0.30(-1.10%) |
May 24, 2019 | 27.60 | 27.68 | 27.60 | 27.67 | 8,238 | +0.12(+0.43%) |
May 23, 2019 | 27.61 | 27.61 | 27.50 | 27.55 | 20,968 | -0.49(-1.75%) |
May 22, 2019 | 28.15 | 28.19 | 27.99 | 28.04 | 31,513 | -0.25(-0.88%) |
May 21, 2019 | 28.16 | 28.33 | 28.16 | 28.29 | 18,347 | +0.21(+0.74%) |
May 20, 2019 | 28.13 | 28.27 | 28.01 | 28.08 | 38,207 | -0.26(-0.91%) |
May 17, 2019 | 28.49 | 28.67 | 28.33 | 28.33 | 21,627 | -0.36(-1.25%) |
May 16, 2019 | 28.48 | 28.89 | 28.48 | 28.69 | 67,965 | +0.24(+0.84%) |
May 15, 2019 | 28.02 | 28.49 | 28.02 | 28.45 | 43,964 | +0.17(+0.59%) |
May 14, 2019 | 28.08 | 28.40 | 28.08 | 28.29 | 43,002 | +0.27(+0.95%) |
May 13, 2019 | 28.39 | 28.39 | 27.98 | 28.02 | 29,557 | -0.96(-3.30%) |
May 10, 2019 | 28.79 | 29.07 | 28.47 | 28.98 | 21,112 | +0.04(+0.13%) |
May 09, 2019 | 28.76 | 28.95 | 28.54 | 28.94 | 18,511 | -0.13(-0.45%) |
May 08, 2019 | 29.04 | 29.19 | 29.03 | 29.07 | 28,589 | +0.20(+0.69%) |
May 07, 2019 | 29.29 | 29.29 | 28.68 | 28.87 | 30,205 | -0.71(-2.38%) |
May 06, 2019 | 29.12 | 29.62 | 29.12 | 29.58 | 16,616 | -0.05(-0.18%) |
May 03, 2019 | 29.39 | 29.64 | 29.39 | 29.63 | 21,112 | +0.39(+1.33%) |
May 02, 2019 | 29.05 | 29.24 | 28.82 | 29.24 | 16,076 | +0.15(+0.50%) |
May 01, 2019 | 29.56 | 29.56 | 29.09 | 29.10 | 38,856 | -0.43(-1.44%) |
Apr 30, 2019 | 29.62 | 29.62 | 29.33 | 29.52 | 50,334 | -0.27(-0.90%) |
Apr 29, 2019 | 29.82 | 29.83 | 29.79 | 29.79 | 21,395 | -0.04(-0.15%) |
Apr 26, 2019 | 29.53 | 29.85 | 29.51 | 29.83 | 93,717 | +0.34(+1.16%) |
Apr 25, 2019 | 29.70 | 29.70 | 29.39 | 29.49 | 81,034 | -0.35(-1.18%) |
Apr 24, 2019 | 29.82 | 29.94 | 29.82 | 29.84 | 15,689 | +0.05(+0.16%) |
Apr 23, 2019 | 29.41 | 29.87 | 29.41 | 29.80 | 23,882 | +0.43(+1.47%) |
Apr 22, 2019 | 29.34 | 29.40 | 29.28 | 29.37 | 23,511 | -0.05(-0.18%) |
Apr 18, 2019 | 29.32 | 29.43 | 29.23 | 29.42 | 14,418 | +0.01(+0.05%) |
Apr 17, 2019 | 29.79 | 29.79 | 29.39 | 29.41 | 10,937 | -0.42(-1.40%) |
Apr 16, 2019 | 29.98 | 30.04 | 29.75 | 29.82 | 98,444 | -0.07(-0.23%) |
Apr 15, 2019 | 29.91 | 29.94 | 29.81 | 29.89 | 21,143 | -0.03(-0.10%) |
Apr 12, 2019 | 30.03 | 30.03 | 29.85 | 29.92 | 24,716 | +0.09(+0.30%) |
Apr 11, 2019 | 29.90 | 29.90 | 29.78 | 29.83 | 26,560 | +0.02(+0.05%) |
Apr 10, 2019 | 29.77 | 29.87 | 29.77 | 29.81 | 17,384 | +0.30(+1.00%) |
Apr 09, 2019 | 29.72 | 29.72 | 29.52 | 29.52 | 16,163 | -0.30(-1.02%) |
Apr 08, 2019 | 29.80 | 29.83 | 29.73 | 29.82 | 13,784 | -0.06(-0.19%) |
Apr 05, 2019 | 29.69 | 29.92 | 29.69 | 29.88 | 18,022 | +0.23(+0.78%) |
Apr 04, 2019 | 29.62 | 29.68 | 29.50 | 29.65 | 17,713 | +0.05(+0.16%) |
Apr 03, 2019 | 29.70 | 29.75 | 29.50 | 29.60 | 49,819 | +0.08(+0.27%) |
Apr 02, 2019 | 29.57 | 29.59 | 29.43 | 29.52 | 32,466 | -0.15(-0.50%) |
Apr 01, 2019 | 29.59 | 29.67 | 29.52 | 29.67 | 31,941 | +0.30(+1.03%) |
Mar 29, 2019 | 29.40 | 29.40 | 29.27 | 29.36 | 17,507 | +0.19(+0.65%) |
Mar 28, 2019 | 29.00 | 29.17 | 28.91 | 29.17 | 14,933 | +0.24(+0.84%) |
Mar 27, 2019 | 29.07 | 29.15 | 28.92 | 28.93 | 16,709 | -0.10(-0.33%) |
Mar 26, 2019 | 29.05 | 29.21 | 28.97 | 29.03 | 15,056 | +0.13(+0.46%) |
Mar 25, 2019 | 28.79 | 29.02 | 28.68 | 28.89 | 33,867 | +0.03(+0.10%) |
Mar 22, 2019 | 29.47 | 29.47 | 28.87 | 28.87 | 227,600 | -0.94(-3.15%) |
Mar 21, 2019 | 29.24 | 29.89 | 29.24 | 29.81 | 46,673 | +0.42(+1.44%) |
Mar 20, 2019 | 29.26 | 29.55 | 29.26 | 29.38 | 15,525 | -0.04(-0.13%) |
Mar 19, 2019 | 29.55 | 29.59 | 29.42 | 29.42 | 19,505 | -0.01(-0.03%) |
Mar 18, 2019 | 29.24 | 29.47 | 29.24 | 29.43 | 50,355 | +0.26(+0.89%) |
Mar 15, 2019 | 29.20 | 29.39 | 29.17 | 29.17 | 35,084 | -0.03(-0.09%) |
Mar 14, 2019 | 29.15 | 29.21 | 29.03 | 29.20 | 94,107 | +0.06(+0.19%) |
Mar 13, 2019 | 29.14 | 29.30 | 29.14 | 29.14 | 104,922 | +0.12(+0.42%) |
Mar 12, 2019 | 29.00 | 29.07 | 28.96 | 29.02 | 68,785 | +0.06(+0.20%) |
Mar 11, 2019 | 28.63 | 28.96 | 28.63 | 28.96 | 997,373 | +0.41(+1.44%) |
Mar 08, 2019 | 28.40 | 28.55 | 28.40 | 28.55 | 22,701 | -0.06(-0.22%) |
Mar 07, 2019 | 28.73 | 28.86 | 28.58 | 28.61 | 29,238 | -0.32(-1.12%) |
Mar 06, 2019 | 29.18 | 29.20 | 28.93 | 28.93 | 19,868 | -0.52(-1.76%) |
Mar 05, 2019 | 29.55 | 29.55 | 29.42 | 29.45 | 17,046 | -0.08(-0.27%) |
Mar 04, 2019 | 29.95 | 29.95 | 29.28 | 29.53 | 23,831 | -0.29(-0.96%) |