Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.02 | 27.30 | 27.00 | 27.27 | 62,259 | +0.13(+0.48%) |
May 30, 2019 | 27.09 | 27.23 | 27.03 | 27.14 | 96,651 | +0.15(+0.55%) |
May 29, 2019 | 26.79 | 27.00 | 26.75 | 26.99 | 672,677 | +0.13(+0.49%) |
May 28, 2019 | 27.01 | 27.05 | 26.82 | 26.86 | 325,418 | +0.05(+0.20%) |
May 24, 2019 | 27.03 | 27.03 | 26.79 | 26.80 | 91,505 | +0.04(+0.13%) |
May 23, 2019 | 26.72 | 26.89 | 26.68 | 26.77 | 176,055 | -0.33(-1.23%) |
May 22, 2019 | 27.18 | 27.28 | 27.10 | 27.10 | 74,799 | -0.11(-0.42%) |
May 21, 2019 | 27.12 | 27.25 | 27.05 | 27.21 | 79,138 | +0.27(+1.00%) |
May 20, 2019 | 26.88 | 27.00 | 26.84 | 26.95 | 70,649 | -0.04(-0.15%) |
May 17, 2019 | 27.06 | 27.16 | 26.93 | 26.99 | 57,576 | -0.44(-1.61%) |
May 16, 2019 | 27.48 | 27.64 | 27.38 | 27.43 | 76,740 | -0.03(-0.11%) |
May 15, 2019 | 27.27 | 27.55 | 27.23 | 27.46 | 1,001,647 | +0.02(+0.06%) |
May 14, 2019 | 27.44 | 27.57 | 27.39 | 27.44 | 93,644 | +0.27(+1.00%) |
May 13, 2019 | 27.20 | 27.32 | 27.02 | 27.17 | 95,808 | -0.87(-3.09%) |
May 10, 2019 | 27.92 | 28.11 | 27.62 | 28.04 | 105,556 | +0.15(+0.53%) |
May 09, 2019 | 27.72 | 28.00 | 27.51 | 27.89 | 117,326 | -0.43(-1.51%) |
May 08, 2019 | 28.42 | 28.48 | 28.32 | 28.32 | 96,307 | -0.03(-0.09%) |
May 07, 2019 | 28.52 | 28.57 | 28.16 | 28.34 | 186,914 | -0.50(-1.73%) |
May 06, 2019 | 28.55 | 28.86 | 28.55 | 28.84 | 71,905 | -0.52(-1.76%) |
May 03, 2019 | 29.18 | 29.36 | 29.18 | 29.36 | 84,079 | +0.32(+1.12%) |
May 02, 2019 | 29.04 | 29.12 | 28.89 | 29.04 | 135,561 | +0.08(+0.27%) |
May 01, 2019 | 29.27 | 29.45 | 28.95 | 28.96 | 109,148 | -0.26(-0.90%) |
Apr 30, 2019 | 29.13 | 29.25 | 29.01 | 29.22 | 144,673 | +0.05(+0.18%) |
Apr 29, 2019 | 29.25 | 29.28 | 29.15 | 29.17 | 3,303,177 | +0.00(+0.00%) |
Apr 26, 2019 | 29.12 | 29.22 | 29.06 | 29.17 | 58,375 | +0.10(+0.33%) |
Apr 25, 2019 | 28.99 | 29.08 | 28.86 | 29.07 | 108,356 | +0.00(+0.00%) |
Apr 24, 2019 | 29.23 | 29.23 | 29.00 | 29.07 | 194,241 | -0.34(-1.16%) |
Apr 23, 2019 | 29.33 | 29.46 | 29.30 | 29.41 | 164,751 | +0.04(+0.12%) |
Apr 22, 2019 | 29.30 | 29.40 | 29.21 | 29.38 | 448,244 | -0.16(-0.53%) |
Apr 18, 2019 | 29.44 | 29.57 | 29.35 | 29.53 | 100,986 | -0.01(-0.03%) |
Apr 17, 2019 | 29.65 | 29.69 | 29.48 | 29.54 | 101,795 | +0.03(+0.09%) |
Apr 16, 2019 | 29.43 | 29.54 | 29.43 | 29.52 | 273,617 | +0.22(+0.75%) |
Apr 15, 2019 | 29.45 | 29.45 | 29.22 | 29.30 | 123,754 | -0.15(-0.51%) |
Apr 12, 2019 | 29.45 | 29.52 | 29.39 | 29.45 | 196,033 | +0.24(+0.81%) |
Apr 11, 2019 | 29.33 | 29.33 | 29.14 | 29.21 | 103,725 | -0.27(-0.92%) |
Apr 10, 2019 | 29.45 | 29.54 | 29.42 | 29.48 | 189,077 | +0.15(+0.51%) |
Apr 09, 2019 | 29.41 | 29.42 | 29.31 | 29.33 | 88,364 | -0.05(-0.18%) |
Apr 08, 2019 | 29.25 | 29.43 | 29.19 | 29.39 | 687,598 | +0.03(+0.09%) |
Apr 05, 2019 | 29.28 | 29.39 | 29.26 | 29.36 | 60,432 | +0.16(+0.54%) |
Apr 04, 2019 | 28.99 | 29.25 | 28.99 | 29.20 | 122,757 | +0.18(+0.63%) |
Apr 03, 2019 | 29.04 | 29.23 | 28.97 | 29.02 | 138,796 | +0.19(+0.67%) |
Apr 02, 2019 | 28.87 | 28.87 | 28.73 | 28.83 | 91,479 | -0.11(-0.36%) |
Apr 01, 2019 | 28.77 | 28.93 | 28.74 | 28.93 | 101,804 | +0.45(+1.57%) |
Mar 29, 2019 | 28.42 | 28.50 | 28.33 | 28.48 | 116,980 | +0.29(+1.02%) |
Mar 28, 2019 | 28.04 | 28.22 | 27.95 | 28.20 | 152,734 | +0.23(+0.81%) |
Mar 27, 2019 | 28.12 | 28.14 | 27.88 | 27.97 | 79,468 | -0.25(-0.87%) |
Mar 26, 2019 | 28.22 | 28.32 | 28.12 | 28.21 | 95,090 | +0.11(+0.37%) |
Mar 25, 2019 | 28.04 | 28.20 | 28.02 | 28.11 | 165,834 | +0.06(+0.22%) |
Mar 22, 2019 | 28.60 | 28.69 | 28.01 | 28.05 | 1,408,621 | -0.91(-3.13%) |
Mar 21, 2019 | 28.84 | 29.02 | 28.76 | 28.95 | 479,358 | -0.05(-0.18%) |
Mar 20, 2019 | 28.88 | 29.25 | 28.69 | 29.00 | 145,436 | +0.06(+0.21%) |
Mar 19, 2019 | 28.99 | 29.03 | 28.85 | 28.94 | 72,799 | +0.03(+0.12%) |
Mar 18, 2019 | 28.85 | 28.95 | 28.77 | 28.91 | 119,614 | +0.27(+0.94%) |
Mar 15, 2019 | 28.46 | 28.69 | 28.46 | 28.64 | 180,185 | +0.46(+1.64%) |
Mar 14, 2019 | 28.28 | 28.30 | 28.16 | 28.18 | 180,720 | -0.21(-0.74%) |
Mar 13, 2019 | 28.31 | 28.46 | 28.31 | 28.39 | 162,973 | +0.06(+0.22%) |
Mar 12, 2019 | 28.32 | 28.43 | 28.30 | 28.33 | 109,374 | +0.10(+0.37%) |
Mar 11, 2019 | 28.01 | 28.23 | 27.92 | 28.22 | 215,196 | +0.45(+1.63%) |
Mar 08, 2019 | 27.66 | 27.77 | 27.59 | 27.77 | 199,951 | -0.15(-0.53%) |
Mar 07, 2019 | 28.27 | 28.39 | 27.86 | 27.92 | 179,748 | -0.45(-1.60%) |
Mar 06, 2019 | 28.51 | 28.54 | 28.31 | 28.37 | 108,873 | -0.16(-0.55%) |
Mar 05, 2019 | 28.43 | 28.60 | 28.37 | 28.53 | 207,094 | +0.20(+0.71%) |
Mar 04, 2019 | 28.45 | 28.45 | 28.05 | 28.33 | 192,904 | -0.01(-0.03%) |