Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.11 | 27.47 | 27.09 | 27.22 | 430,890 | -0.16(-0.57%) |
May 30, 2019 | 27.75 | 27.88 | 27.12 | 27.37 | 382,644 | -0.34(-1.21%) |
May 29, 2019 | 27.38 | 27.81 | 27.20 | 27.71 | 359,270 | +0.23(+0.85%) |
May 28, 2019 | 27.91 | 28.00 | 27.47 | 27.48 | 362,346 | -0.49(-1.76%) |
May 24, 2019 | 28.12 | 28.40 | 27.86 | 27.97 | 302,377 | +0.00(+0.00%) |
May 23, 2019 | 27.98 | 28.12 | 27.64 | 27.97 | 461,480 | -0.23(-0.83%) |
May 22, 2019 | 28.40 | 28.48 | 27.99 | 28.20 | 294,733 | -0.28(-1.00%) |
May 21, 2019 | 28.34 | 28.63 | 28.26 | 28.49 | 334,460 | +0.20(+0.70%) |
May 20, 2019 | 27.78 | 28.44 | 27.75 | 28.29 | 303,781 | +0.43(+1.55%) |
May 17, 2019 | 27.90 | 28.39 | 27.80 | 27.86 | 567,174 | -0.33(-1.16%) |
May 16, 2019 | 27.78 | 28.34 | 27.76 | 28.18 | 383,825 | +0.55(+2.00%) |
May 15, 2019 | 27.63 | 27.69 | 27.21 | 27.63 | 292,583 | -0.26(-0.93%) |
May 14, 2019 | 27.24 | 27.99 | 27.19 | 27.89 | 407,927 | +0.63(+2.31%) |
May 13, 2019 | 27.87 | 27.95 | 27.22 | 27.26 | 521,251 | -1.05(-3.71%) |
May 10, 2019 | 28.01 | 28.41 | 27.70 | 28.31 | 356,890 | +0.28(+0.98%) |
May 09, 2019 | 27.80 | 28.16 | 27.62 | 28.04 | 419,013 | +0.04(+0.15%) |
May 08, 2019 | 28.29 | 28.35 | 27.96 | 27.99 | 466,005 | -0.44(-1.54%) |
May 07, 2019 | 28.32 | 28.55 | 28.20 | 28.43 | 370,937 | -0.15(-0.51%) |
May 06, 2019 | 27.94 | 28.73 | 27.94 | 28.58 | 275,086 | +0.13(+0.45%) |
May 03, 2019 | 28.23 | 28.61 | 28.11 | 28.45 | 345,668 | +0.31(+1.10%) |
May 02, 2019 | 28.17 | 29.05 | 27.98 | 28.14 | 509,775 | +0.00(+0.00%) |
May 01, 2019 | 28.45 | 28.58 | 28.02 | 28.14 | 381,724 | -0.26(-0.91%) |
Apr 30, 2019 | 28.63 | 29.05 | 28.23 | 28.40 | 435,447 | -0.20(-0.69%) |
Apr 29, 2019 | 28.59 | 28.99 | 28.53 | 28.59 | 385,726 | +0.01(+0.03%) |
Apr 26, 2019 | 27.91 | 28.63 | 27.86 | 28.59 | 416,272 | +0.68(+2.43%) |
Apr 25, 2019 | 28.45 | 28.45 | 27.53 | 27.91 | 748,645 | -0.67(-2.34%) |
Apr 24, 2019 | 28.68 | 28.98 | 28.51 | 28.58 | 1,957,390 | -0.06(-0.21%) |
Apr 23, 2019 | 27.89 | 28.80 | 27.85 | 28.64 | 833,832 | +0.81(+2.89%) |
Apr 22, 2019 | 28.11 | 28.18 | 27.63 | 27.83 | 394,883 | -0.33(-1.19%) |
Apr 18, 2019 | 28.15 | 28.65 | 28.13 | 28.17 | 419,190 | -0.17(-0.60%) |
Apr 17, 2019 | 27.88 | 28.36 | 27.68 | 28.34 | 744,250 | +0.69(+2.48%) |
Apr 16, 2019 | 26.15 | 27.68 | 25.78 | 27.65 | 1,300,677 | +1.49(+5.70%) |
Apr 15, 2019 | 26.57 | 26.75 | 26.02 | 26.16 | 412,698 | -0.35(-1.33%) |
Apr 12, 2019 | 26.26 | 26.61 | 26.15 | 26.51 | 327,463 | +0.49(+1.88%) |
Apr 11, 2019 | 26.18 | 26.24 | 25.96 | 26.02 | 256,281 | +0.02(+0.07%) |
Apr 10, 2019 | 25.79 | 26.03 | 25.61 | 26.01 | 286,056 | +0.26(+1.00%) |
Apr 09, 2019 | 25.96 | 26.08 | 25.69 | 25.75 | 293,113 | -0.29(-1.12%) |
Apr 08, 2019 | 25.85 | 26.11 | 25.80 | 26.04 | 293,541 | +0.10(+0.40%) |
Apr 05, 2019 | 25.66 | 25.98 | 25.50 | 25.94 | 303,189 | +0.29(+1.14%) |
Apr 04, 2019 | 25.24 | 25.75 | 25.12 | 25.65 | 436,865 | +0.42(+1.66%) |
Apr 03, 2019 | 25.29 | 25.44 | 25.06 | 25.23 | 327,738 | +0.27(+1.06%) |
Apr 02, 2019 | 25.23 | 25.25 | 24.94 | 24.96 | 345,514 | -0.27(-1.05%) |
Apr 01, 2019 | 24.93 | 25.30 | 24.93 | 25.23 | 376,498 | +0.47(+1.90%) |
Mar 29, 2019 | 25.22 | 25.23 | 24.70 | 24.76 | 409,387 | -0.23(-0.93%) |
Mar 28, 2019 | 24.94 | 25.12 | 24.72 | 24.99 | 359,958 | +0.03(+0.10%) |
Mar 27, 2019 | 24.72 | 25.09 | 24.42 | 24.96 | 361,503 | +0.10(+0.41%) |
Mar 26, 2019 | 24.30 | 24.87 | 24.17 | 24.86 | 390,276 | +0.69(+2.87%) |
Mar 25, 2019 | 24.07 | 24.40 | 23.84 | 24.16 | 485,992 | +0.09(+0.36%) |
Mar 22, 2019 | 24.72 | 24.83 | 24.04 | 24.08 | 711,526 | -0.79(-3.17%) |
Mar 21, 2019 | 24.96 | 25.47 | 24.83 | 24.87 | 492,199 | -0.24(-0.96%) |
Mar 20, 2019 | 25.50 | 25.68 | 25.08 | 25.11 | 430,890 | -0.43(-1.68%) |
Mar 19, 2019 | 26.20 | 26.30 | 25.49 | 25.54 | 467,702 | -0.59(-2.26%) |
Mar 18, 2019 | 25.84 | 26.19 | 25.84 | 26.13 | 285,079 | +0.37(+1.43%) |
Mar 15, 2019 | 25.77 | 26.07 | 25.70 | 25.76 | 1,102,357 | -0.02(-0.07%) |
Mar 14, 2019 | 25.58 | 25.89 | 25.44 | 25.78 | 412,974 | +0.21(+0.80%) |
Mar 13, 2019 | 25.91 | 26.00 | 25.55 | 25.57 | 471,087 | -0.27(-1.03%) |
Mar 12, 2019 | 25.96 | 26.04 | 25.69 | 25.84 | 534,528 | -0.03(-0.13%) |
Mar 11, 2019 | 25.67 | 26.03 | 25.59 | 25.87 | 471,629 | +0.21(+0.80%) |
Mar 08, 2019 | 25.23 | 25.78 | 25.06 | 25.66 | 375,193 | +0.26(+1.01%) |
Mar 07, 2019 | 25.89 | 25.93 | 25.37 | 25.41 | 527,285 | -0.51(-1.98%) |
Mar 06, 2019 | 26.61 | 26.63 | 25.85 | 25.92 | 477,216 | -0.61(-2.29%) |
Mar 05, 2019 | 26.33 | 26.67 | 26.12 | 26.53 | 468,903 | +0.14(+0.52%) |
Mar 04, 2019 | 26.42 | 26.61 | 26.13 | 26.39 | 289,251 | -0.06(-0.23%) |