Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.14 | 27.42 | 27.13 | 27.39 | 61,983 | +0.13(+0.48%) |
May 30, 2019 | 27.21 | 27.35 | 27.15 | 27.26 | 96,222 | +0.15(+0.55%) |
May 29, 2019 | 26.91 | 27.12 | 26.87 | 27.11 | 669,690 | +0.13(+0.49%) |
May 28, 2019 | 27.13 | 27.17 | 26.94 | 26.98 | 323,973 | +0.05(+0.20%) |
May 24, 2019 | 27.15 | 27.15 | 26.91 | 26.92 | 91,098 | +0.04(+0.13%) |
May 23, 2019 | 26.84 | 27.01 | 26.80 | 26.89 | 175,273 | -0.33(-1.23%) |
May 22, 2019 | 27.30 | 27.40 | 27.22 | 27.22 | 74,467 | -0.11(-0.42%) |
May 21, 2019 | 27.24 | 27.37 | 27.17 | 27.34 | 78,787 | +0.27(+1.00%) |
May 20, 2019 | 27.00 | 27.13 | 26.96 | 27.07 | 70,335 | -0.04(-0.15%) |
May 17, 2019 | 27.18 | 27.28 | 27.05 | 27.11 | 57,320 | -0.44(-1.61%) |
May 16, 2019 | 27.60 | 27.76 | 27.50 | 27.55 | 76,400 | -0.03(-0.11%) |
May 15, 2019 | 27.39 | 27.67 | 27.35 | 27.58 | 997,200 | +0.02(+0.06%) |
May 14, 2019 | 27.57 | 27.69 | 27.51 | 27.57 | 93,228 | +0.27(+1.00%) |
May 13, 2019 | 27.32 | 27.44 | 27.14 | 27.29 | 95,382 | -0.87(-3.09%) |
May 10, 2019 | 28.05 | 28.23 | 27.74 | 28.16 | 105,087 | +0.15(+0.53%) |
May 09, 2019 | 27.85 | 28.12 | 27.64 | 28.01 | 116,805 | -0.43(-1.51%) |
May 08, 2019 | 28.55 | 28.61 | 28.44 | 28.44 | 95,879 | -0.03(-0.09%) |
May 07, 2019 | 28.65 | 28.70 | 28.29 | 28.47 | 186,084 | -0.50(-1.73%) |
May 06, 2019 | 28.67 | 28.99 | 28.67 | 28.97 | 71,585 | -0.52(-1.76%) |
May 03, 2019 | 29.31 | 29.49 | 29.31 | 29.49 | 83,706 | +0.33(+1.12%) |
May 02, 2019 | 29.17 | 29.25 | 29.02 | 29.17 | 134,959 | +0.08(+0.27%) |
May 01, 2019 | 29.40 | 29.58 | 29.08 | 29.09 | 108,663 | -0.26(-0.90%) |
Apr 30, 2019 | 29.26 | 29.38 | 29.13 | 29.35 | 144,031 | +0.05(+0.18%) |
Apr 29, 2019 | 29.38 | 29.41 | 29.28 | 29.30 | 3,288,510 | +0.00(+0.00%) |
Apr 26, 2019 | 29.25 | 29.35 | 29.19 | 29.30 | 58,116 | +0.10(+0.33%) |
Apr 25, 2019 | 29.12 | 29.21 | 28.99 | 29.20 | 107,875 | +0.00(+0.00%) |
Apr 24, 2019 | 29.36 | 29.36 | 29.13 | 29.20 | 193,379 | -0.34(-1.16%) |
Apr 23, 2019 | 29.46 | 29.60 | 29.43 | 29.54 | 164,019 | +0.04(+0.12%) |
Apr 22, 2019 | 29.43 | 29.53 | 29.34 | 29.51 | 446,254 | -0.16(-0.53%) |
Apr 18, 2019 | 29.57 | 29.70 | 29.48 | 29.67 | 100,538 | -0.01(-0.03%) |
Apr 17, 2019 | 29.78 | 29.82 | 29.61 | 29.68 | 101,343 | +0.03(+0.09%) |
Apr 16, 2019 | 29.56 | 29.67 | 29.56 | 29.65 | 272,402 | +0.22(+0.75%) |
Apr 15, 2019 | 29.58 | 29.58 | 29.35 | 29.43 | 123,205 | -0.15(-0.51%) |
Apr 12, 2019 | 29.58 | 29.66 | 29.52 | 29.58 | 195,162 | +0.24(+0.81%) |
Apr 11, 2019 | 29.46 | 29.46 | 29.27 | 29.34 | 103,264 | -0.27(-0.92%) |
Apr 10, 2019 | 29.58 | 29.68 | 29.55 | 29.61 | 188,237 | +0.15(+0.51%) |
Apr 09, 2019 | 29.54 | 29.55 | 29.44 | 29.46 | 87,972 | -0.05(-0.18%) |
Apr 08, 2019 | 29.38 | 29.56 | 29.32 | 29.52 | 684,544 | +0.03(+0.09%) |
Apr 05, 2019 | 29.41 | 29.52 | 29.39 | 29.49 | 60,163 | +0.16(+0.54%) |
Apr 04, 2019 | 29.12 | 29.38 | 29.12 | 29.33 | 122,212 | +0.18(+0.63%) |
Apr 03, 2019 | 29.17 | 29.36 | 29.09 | 29.15 | 138,180 | +0.19(+0.67%) |
Apr 02, 2019 | 29.00 | 29.00 | 28.86 | 28.95 | 91,073 | -0.11(-0.36%) |
Apr 01, 2019 | 28.90 | 29.06 | 28.87 | 29.06 | 101,352 | +0.45(+1.57%) |
Mar 29, 2019 | 28.55 | 28.63 | 28.45 | 28.61 | 116,460 | +0.29(+1.02%) |
Mar 28, 2019 | 28.16 | 28.35 | 28.07 | 28.32 | 152,056 | +0.23(+0.81%) |
Mar 27, 2019 | 28.24 | 28.27 | 28.01 | 28.09 | 79,116 | -0.25(-0.87%) |
Mar 26, 2019 | 28.35 | 28.45 | 28.24 | 28.34 | 94,668 | +0.11(+0.37%) |
Mar 25, 2019 | 28.16 | 28.33 | 28.15 | 28.23 | 165,097 | +0.06(+0.22%) |
Mar 22, 2019 | 28.72 | 28.82 | 28.14 | 28.17 | 1,402,384 | -0.91(-3.13%) |
Mar 21, 2019 | 28.97 | 29.15 | 28.89 | 29.08 | 477,236 | -0.05(-0.18%) |
Mar 20, 2019 | 29.01 | 29.38 | 28.82 | 29.13 | 144,792 | +0.06(+0.21%) |
Mar 19, 2019 | 29.12 | 29.16 | 28.98 | 29.07 | 72,477 | +0.04(+0.12%) |
Mar 18, 2019 | 28.98 | 29.08 | 28.90 | 29.04 | 119,084 | +0.27(+0.94%) |
Mar 15, 2019 | 28.59 | 28.82 | 28.59 | 28.77 | 179,388 | +0.46(+1.64%) |
Mar 14, 2019 | 28.41 | 28.42 | 28.29 | 28.30 | 179,920 | -0.21(-0.74%) |
Mar 13, 2019 | 28.43 | 28.59 | 28.43 | 28.51 | 162,252 | +0.06(+0.22%) |
Mar 12, 2019 | 28.44 | 28.56 | 28.43 | 28.45 | 108,890 | +0.10(+0.37%) |
Mar 11, 2019 | 28.14 | 28.36 | 28.05 | 28.35 | 214,244 | +0.45(+1.63%) |
Mar 08, 2019 | 27.78 | 27.89 | 27.72 | 27.89 | 199,065 | -0.15(-0.53%) |
Mar 07, 2019 | 28.40 | 28.51 | 27.98 | 28.04 | 178,952 | -0.45(-1.60%) |
Mar 06, 2019 | 28.63 | 28.66 | 28.43 | 28.50 | 108,391 | -0.16(-0.55%) |
Mar 05, 2019 | 28.56 | 28.73 | 28.50 | 28.65 | 206,177 | +0.20(+0.71%) |
Mar 04, 2019 | 28.57 | 28.57 | 28.17 | 28.45 | 192,050 | -0.01(-0.03%) |