Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.59 | 26.71 | 26.48 | 26.58 | 786,108 | -0.34(-1.27%) |
May 30, 2019 | 27.06 | 27.23 | 26.78 | 26.92 | 150,420 | -0.09(-0.34%) |
May 29, 2019 | 27.09 | 27.09 | 26.83 | 27.02 | 212,961 | -0.20(-0.75%) |
May 28, 2019 | 27.49 | 27.58 | 27.22 | 27.22 | 165,916 | -0.21(-0.78%) |
May 24, 2019 | 27.40 | 27.48 | 27.27 | 27.43 | 481,205 | +0.20(+0.75%) |
May 23, 2019 | 27.51 | 27.52 | 27.08 | 27.23 | 182,884 | -0.52(-1.87%) |
May 22, 2019 | 27.92 | 27.96 | 27.68 | 27.75 | 172,650 | -0.28(-0.99%) |
May 21, 2019 | 27.79 | 28.06 | 27.79 | 28.02 | 235,383 | +0.36(+1.30%) |
May 20, 2019 | 27.69 | 27.83 | 27.61 | 27.66 | 143,766 | -0.20(-0.73%) |
May 17, 2019 | 28.04 | 28.25 | 27.86 | 27.87 | 221,728 | -0.37(-1.31%) |
May 16, 2019 | 28.16 | 28.43 | 28.16 | 28.24 | 260,626 | +0.16(+0.56%) |
May 15, 2019 | 27.78 | 28.12 | 27.75 | 28.08 | 268,236 | +0.08(+0.30%) |
May 14, 2019 | 27.70 | 28.10 | 27.67 | 28.00 | 200,293 | +0.36(+1.30%) |
May 13, 2019 | 28.04 | 28.06 | 27.55 | 27.63 | 2,885,834 | -0.90(-3.14%) |
May 10, 2019 | 28.39 | 28.57 | 28.02 | 28.53 | 462,709 | +0.04(+0.13%) |
May 09, 2019 | 28.37 | 28.53 | 28.03 | 28.49 | 245,960 | -0.07(-0.26%) |
May 08, 2019 | 28.69 | 28.80 | 28.54 | 28.57 | 219,599 | -0.12(-0.42%) |
May 07, 2019 | 29.02 | 29.07 | 28.50 | 28.69 | 192,558 | -0.56(-1.93%) |
May 06, 2019 | 28.80 | 29.34 | 28.80 | 29.25 | 199,831 | +0.00(+0.00%) |
May 03, 2019 | 28.86 | 29.26 | 28.86 | 29.25 | 653,396 | +0.52(+1.80%) |
May 02, 2019 | 28.61 | 28.82 | 28.41 | 28.74 | 157,775 | +0.13(+0.45%) |
May 01, 2019 | 28.98 | 28.99 | 28.61 | 28.61 | 206,601 | -0.29(-0.99%) |
Apr 30, 2019 | 29.03 | 29.04 | 28.66 | 28.89 | 210,549 | -0.16(-0.54%) |
Apr 29, 2019 | 28.99 | 29.14 | 28.96 | 29.05 | 157,939 | +0.10(+0.35%) |
Apr 26, 2019 | 28.65 | 28.97 | 28.61 | 28.95 | 224,432 | +0.31(+1.10%) |
Apr 25, 2019 | 28.81 | 28.81 | 28.47 | 28.63 | 174,902 | -0.29(-0.99%) |
Apr 24, 2019 | 28.86 | 29.03 | 28.81 | 28.92 | 2,113,535 | +0.06(+0.22%) |
Apr 23, 2019 | 28.43 | 28.91 | 28.43 | 28.86 | 254,603 | +0.43(+1.50%) |
Apr 22, 2019 | 28.46 | 28.52 | 28.30 | 28.43 | 1,810,470 | -0.09(-0.32%) |
Apr 18, 2019 | 28.61 | 28.62 | 28.35 | 28.52 | 233,193 | -0.06(-0.23%) |
Apr 17, 2019 | 28.93 | 28.93 | 28.45 | 28.59 | 263,007 | -0.25(-0.87%) |
Apr 16, 2019 | 28.86 | 28.86 | 28.74 | 28.84 | 139,992 | +0.07(+0.26%) |
Apr 15, 2019 | 28.88 | 28.88 | 28.66 | 28.76 | 172,988 | -0.10(-0.35%) |
Apr 12, 2019 | 28.90 | 28.93 | 28.74 | 28.86 | 159,752 | +0.13(+0.45%) |
Apr 11, 2019 | 28.80 | 28.82 | 28.68 | 28.74 | 174,170 | -0.02(-0.06%) |
Apr 10, 2019 | 28.48 | 28.76 | 28.47 | 28.75 | 261,995 | +0.37(+1.30%) |
Apr 09, 2019 | 28.63 | 28.66 | 28.35 | 28.38 | 414,990 | -0.36(-1.25%) |
Apr 08, 2019 | 28.70 | 28.76 | 28.57 | 28.74 | 219,694 | -0.05(-0.16%) |
Apr 05, 2019 | 28.61 | 28.80 | 28.60 | 28.79 | 148,287 | +0.29(+1.01%) |
Apr 04, 2019 | 28.40 | 28.52 | 28.34 | 28.50 | 1,998,307 | +0.12(+0.42%) |
Apr 03, 2019 | 28.47 | 28.54 | 28.29 | 28.38 | 258,174 | +0.16(+0.56%) |
Apr 02, 2019 | 28.33 | 28.33 | 28.08 | 28.23 | 228,595 | -0.06(-0.23%) |
Apr 01, 2019 | 28.16 | 28.31 | 28.10 | 28.29 | 332,073 | +0.34(+1.22%) |
Mar 29, 2019 | 28.07 | 28.11 | 27.82 | 27.95 | 279,810 | +0.08(+0.30%) |
Mar 28, 2019 | 27.70 | 27.90 | 27.58 | 27.87 | 886,280 | +0.25(+0.90%) |
Mar 27, 2019 | 27.70 | 27.79 | 27.33 | 27.62 | 189,400 | -0.10(-0.37%) |
Mar 26, 2019 | 27.64 | 27.87 | 27.54 | 27.72 | 162,618 | +0.29(+1.04%) |
Mar 25, 2019 | 27.31 | 27.60 | 27.12 | 27.43 | 379,631 | +0.09(+0.34%) |
Mar 22, 2019 | 28.13 | 28.18 | 27.33 | 27.34 | 375,532 | -0.97(-3.43%) |
Mar 21, 2019 | 27.88 | 28.43 | 27.88 | 28.31 | 216,350 | +0.35(+1.26%) |
Mar 20, 2019 | 28.15 | 28.31 | 27.81 | 27.96 | 894,880 | -0.23(-0.82%) |
Mar 19, 2019 | 28.47 | 28.47 | 28.13 | 28.19 | 318,578 | -0.16(-0.55%) |
Mar 18, 2019 | 28.23 | 28.44 | 28.12 | 28.35 | 231,138 | +0.17(+0.59%) |
Mar 15, 2019 | 28.14 | 28.35 | 28.11 | 28.18 | 208,316 | +0.09(+0.33%) |
Mar 14, 2019 | 28.21 | 28.21 | 28.07 | 28.09 | 181,299 | -0.10(-0.36%) |
Mar 13, 2019 | 28.18 | 28.33 | 28.18 | 28.19 | 324,225 | +0.11(+0.39%) |
Mar 12, 2019 | 28.11 | 28.19 | 28.00 | 28.08 | 4,346,818 | -0.01(-0.03%) |
Mar 11, 2019 | 27.73 | 28.09 | 27.71 | 28.09 | 5,361,808 | +0.48(+1.74%) |
Mar 08, 2019 | 27.50 | 27.65 | 27.46 | 27.61 | 599,322 | -0.05(-0.17%) |
Mar 07, 2019 | 27.91 | 27.91 | 27.60 | 27.66 | 273,500 | -0.25(-0.89%) |
Mar 06, 2019 | 28.42 | 28.43 | 27.89 | 27.90 | 3,064,417 | -0.51(-1.78%) |
Mar 05, 2019 | 28.54 | 28.55 | 28.40 | 28.41 | 247,712 | -0.13(-0.45%) |
Mar 04, 2019 | 28.84 | 28.84 | 28.32 | 28.54 | 1,483,048 | -0.21(-0.74%) |