Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.80 | 27.82 | 27.73 | 27.76 | 4,940,434 | -0.08(-0.30%) |
May 30, 2019 | 27.80 | 27.85 | 27.77 | 27.84 | 4,308,098 | +0.04(+0.14%) |
May 29, 2019 | 27.77 | 27.81 | 27.73 | 27.80 | 7,290,448 | +0.02(+0.08%) |
May 28, 2019 | 27.81 | 27.84 | 27.77 | 27.78 | 4,204,505 | -0.03(-0.11%) |
May 24, 2019 | 27.77 | 27.82 | 27.74 | 27.81 | 2,769,286 | +0.07(+0.25%) |
May 23, 2019 | 27.75 | 27.77 | 27.69 | 27.74 | 4,504,905 | -0.05(-0.16%) |
May 22, 2019 | 27.75 | 27.82 | 27.73 | 27.79 | 3,021,914 | +0.04(+0.14%) |
May 21, 2019 | 27.68 | 27.76 | 27.68 | 27.75 | 2,509,979 | +0.11(+0.38%) |
May 20, 2019 | 27.70 | 27.75 | 27.63 | 27.65 | 5,293,608 | -0.10(-0.36%) |
May 17, 2019 | 27.80 | 27.84 | 27.74 | 27.74 | 4,930,035 | -0.08(-0.27%) |
May 16, 2019 | 27.80 | 27.89 | 27.79 | 27.82 | 3,403,963 | +0.02(+0.08%) |
May 15, 2019 | 27.65 | 27.80 | 27.65 | 27.80 | 4,736,613 | +0.08(+0.30%) |
May 14, 2019 | 27.59 | 27.71 | 27.58 | 27.71 | 4,112,694 | +0.16(+0.58%) |
May 13, 2019 | 27.59 | 27.62 | 27.55 | 27.55 | 4,429,373 | -0.13(-0.47%) |
May 10, 2019 | 27.62 | 27.69 | 27.58 | 27.68 | 3,360,316 | +0.06(+0.22%) |
May 09, 2019 | 27.60 | 27.65 | 27.53 | 27.62 | 3,371,310 | -0.01(-0.03%) |
May 08, 2019 | 27.61 | 27.69 | 27.60 | 27.63 | 3,660,340 | +0.02(+0.06%) |
May 07, 2019 | 27.69 | 27.73 | 27.61 | 27.61 | 3,547,986 | -0.09(-0.33%) |
May 06, 2019 | 27.65 | 27.75 | 27.63 | 27.71 | 3,071,314 | -0.02(-0.05%) |
May 03, 2019 | 27.71 | 27.74 | 27.65 | 27.72 | 4,423,118 | +0.04(+0.14%) |
May 02, 2019 | 27.74 | 27.76 | 27.68 | 27.68 | 5,454,770 | -0.07(-0.24%) |
May 01, 2019 | 27.68 | 27.78 | 27.66 | 27.75 | 5,393,065 | +0.06(+0.22%) |
Apr 30, 2019 | 27.71 | 27.71 | 27.64 | 27.69 | 3,506,253 | +0.01(+0.03%) |
Apr 29, 2019 | 27.66 | 27.74 | 27.65 | 27.68 | 5,602,677 | +0.02(+0.08%) |
Apr 26, 2019 | 27.67 | 27.68 | 27.61 | 27.66 | 3,434,460 | +0.02(+0.05%) |
Apr 25, 2019 | 27.73 | 27.73 | 27.64 | 27.64 | 3,609,615 | -0.08(-0.30%) |
Apr 24, 2019 | 27.70 | 27.74 | 27.70 | 27.73 | 3,896,613 | +0.02(+0.08%) |
Apr 23, 2019 | 27.64 | 27.73 | 27.62 | 27.70 | 4,413,762 | +0.06(+0.22%) |
Apr 22, 2019 | 27.62 | 27.64 | 27.58 | 27.64 | 4,458,582 | +0.01(+0.03%) |
Apr 18, 2019 | 27.70 | 27.71 | 27.64 | 27.64 | 4,567,994 | -0.05(-0.19%) |
Apr 17, 2019 | 27.77 | 27.78 | 27.68 | 27.69 | 2,919,168 | -0.06(-0.22%) |
Apr 16, 2019 | 27.75 | 27.81 | 27.74 | 27.75 | 4,730,378 | +0.00(+0.00%) |
Apr 15, 2019 | 27.74 | 27.75 | 27.72 | 27.75 | 1,802,934 | +0.02(+0.05%) |
Apr 12, 2019 | 27.75 | 27.79 | 27.71 | 27.73 | 2,573,894 | +0.00(+0.00%) |
Apr 11, 2019 | 27.73 | 27.73 | 27.69 | 27.73 | 1,958,036 | +0.02(+0.08%) |
Apr 10, 2019 | 27.66 | 27.75 | 27.64 | 27.71 | 3,715,923 | +0.04(+0.14%) |
Apr 09, 2019 | 27.73 | 27.73 | 27.61 | 27.67 | 6,678,733 | -0.08(-0.27%) |
Apr 08, 2019 | 27.83 | 27.83 | 27.74 | 27.75 | 3,363,001 | -0.08(-0.30%) |
Apr 05, 2019 | 27.81 | 27.84 | 27.80 | 27.83 | 5,611,333 | +0.05(+0.16%) |
Apr 04, 2019 | 27.73 | 27.79 | 27.71 | 27.79 | 5,129,533 | +0.05(+0.16%) |
Apr 03, 2019 | 27.70 | 27.75 | 27.69 | 27.74 | 5,599,333 | +0.04(+0.14%) |
Apr 02, 2019 | 27.68 | 27.70 | 27.63 | 27.70 | 6,078,416 | +0.04(+0.14%) |
Apr 01, 2019 | 27.53 | 27.70 | 27.49 | 27.67 | 7,949,667 | +0.17(+0.61%) |
Mar 29, 2019 | 27.42 | 27.52 | 27.39 | 27.50 | 5,258,653 | +0.11(+0.41%) |
Mar 28, 2019 | 27.36 | 27.44 | 27.35 | 27.39 | 3,511,814 | +0.05(+0.17%) |
Mar 27, 2019 | 27.41 | 27.43 | 27.33 | 27.34 | 3,993,102 | -0.07(-0.25%) |
Mar 26, 2019 | 27.38 | 27.42 | 27.37 | 27.41 | 3,418,994 | +0.08(+0.28%) |
Mar 25, 2019 | 27.37 | 27.43 | 27.33 | 27.33 | 4,047,935 | -0.05(-0.17%) |
Mar 22, 2019 | 27.46 | 27.48 | 27.37 | 27.38 | 4,604,345 | -0.09(-0.33%) |
Mar 21, 2019 | 27.39 | 27.52 | 27.39 | 27.47 | 3,471,879 | +0.07(+0.25%) |
Mar 20, 2019 | 27.42 | 27.49 | 27.28 | 27.40 | 6,250,473 | -0.02(-0.08%) |
Mar 19, 2019 | 27.52 | 27.55 | 27.42 | 27.42 | 2,922,596 | -0.11(-0.41%) |
Mar 18, 2019 | 27.55 | 27.59 | 27.52 | 27.54 | 3,667,368 | -0.02(-0.08%) |
Mar 15, 2019 | 27.52 | 27.59 | 27.49 | 27.56 | 3,234,724 | +0.05(+0.16%) |
Mar 14, 2019 | 27.50 | 27.53 | 27.46 | 27.52 | 3,317,526 | +0.02(+0.05%) |
Mar 13, 2019 | 27.43 | 27.50 | 27.43 | 27.50 | 3,750,983 | +0.08(+0.27%) |
Mar 12, 2019 | 27.35 | 27.44 | 27.35 | 27.42 | 2,248,115 | +0.06(+0.22%) |
Mar 11, 2019 | 27.32 | 27.38 | 27.32 | 27.36 | 1,982,302 | +0.02(+0.08%) |
Mar 08, 2019 | 27.24 | 27.35 | 27.17 | 27.34 | 5,209,344 | +0.07(+0.25%) |
Mar 07, 2019 | 27.39 | 27.40 | 27.25 | 27.27 | 5,583,608 | -0.11(-0.41%) |
Mar 06, 2019 | 27.33 | 27.40 | 27.31 | 27.39 | 5,254,427 | +0.08(+0.28%) |
Mar 05, 2019 | 27.29 | 27.33 | 27.22 | 27.31 | 3,584,817 | +0.01(+0.03%) |
Mar 04, 2019 | 27.33 | 27.36 | 27.19 | 27.30 | 3,299,311 | +0.00(+0.00%) |