Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.09 | 27.45 | 27.07 | 27.20 | 431,124 | -0.16(-0.57%) |
May 30, 2019 | 27.74 | 27.87 | 27.10 | 27.36 | 382,852 | -0.34(-1.21%) |
May 29, 2019 | 27.37 | 27.80 | 27.19 | 27.70 | 359,465 | +0.23(+0.85%) |
May 28, 2019 | 27.89 | 27.99 | 27.45 | 27.46 | 362,543 | -0.49(-1.76%) |
May 24, 2019 | 28.10 | 28.38 | 27.84 | 27.95 | 302,541 | +0.00(+0.00%) |
May 23, 2019 | 27.96 | 28.11 | 27.63 | 27.95 | 461,730 | -0.23(-0.83%) |
May 22, 2019 | 28.38 | 28.46 | 27.98 | 28.19 | 294,893 | -0.28(-1.00%) |
May 21, 2019 | 28.32 | 28.62 | 28.25 | 28.47 | 334,641 | +0.20(+0.70%) |
May 20, 2019 | 27.76 | 28.43 | 27.74 | 28.27 | 303,946 | +0.43(+1.55%) |
May 17, 2019 | 27.88 | 28.38 | 27.78 | 27.84 | 567,482 | -0.33(-1.16%) |
May 16, 2019 | 27.76 | 28.32 | 27.75 | 28.17 | 384,033 | +0.55(+2.00%) |
May 15, 2019 | 27.62 | 27.68 | 27.20 | 27.62 | 292,741 | -0.26(-0.93%) |
May 14, 2019 | 27.22 | 27.98 | 27.18 | 27.88 | 408,148 | +0.63(+2.31%) |
May 13, 2019 | 27.85 | 27.94 | 27.20 | 27.25 | 521,534 | -1.05(-3.72%) |
May 10, 2019 | 28.00 | 28.39 | 27.69 | 28.30 | 357,084 | +0.28(+0.98%) |
May 09, 2019 | 27.79 | 28.14 | 27.61 | 28.02 | 419,240 | +0.04(+0.15%) |
May 08, 2019 | 28.28 | 28.34 | 27.95 | 27.98 | 466,258 | -0.44(-1.54%) |
May 07, 2019 | 28.30 | 28.54 | 28.18 | 28.42 | 371,138 | -0.15(-0.51%) |
May 06, 2019 | 27.93 | 28.72 | 27.93 | 28.56 | 275,235 | +0.13(+0.45%) |
May 03, 2019 | 28.21 | 28.60 | 28.10 | 28.43 | 345,855 | +0.31(+1.10%) |
May 02, 2019 | 28.16 | 29.03 | 27.96 | 28.12 | 510,052 | +0.00(+0.00%) |
May 01, 2019 | 28.43 | 28.56 | 28.00 | 28.12 | 381,931 | -0.26(-0.91%) |
Apr 30, 2019 | 28.61 | 29.03 | 28.22 | 28.38 | 435,683 | -0.20(-0.69%) |
Apr 29, 2019 | 28.58 | 28.97 | 28.52 | 28.58 | 385,935 | +0.01(+0.03%) |
Apr 26, 2019 | 27.89 | 28.61 | 27.84 | 28.57 | 416,498 | +0.68(+2.43%) |
Apr 25, 2019 | 28.43 | 28.43 | 27.52 | 27.89 | 749,051 | -0.67(-2.34%) |
Apr 24, 2019 | 28.66 | 28.96 | 28.49 | 28.56 | 1,958,451 | -0.06(-0.21%) |
Apr 23, 2019 | 27.88 | 28.78 | 27.83 | 28.62 | 834,284 | +0.81(+2.89%) |
Apr 22, 2019 | 28.09 | 28.17 | 27.61 | 27.82 | 395,097 | -0.33(-1.19%) |
Apr 18, 2019 | 28.13 | 28.64 | 28.12 | 28.15 | 419,417 | -0.17(-0.60%) |
Apr 17, 2019 | 27.87 | 28.35 | 27.66 | 28.32 | 744,653 | +0.69(+2.48%) |
Apr 16, 2019 | 26.14 | 27.66 | 25.77 | 27.64 | 1,301,382 | +1.49(+5.70%) |
Apr 15, 2019 | 26.56 | 26.74 | 26.00 | 26.15 | 412,921 | -0.35(-1.33%) |
Apr 12, 2019 | 26.25 | 26.60 | 26.14 | 26.50 | 327,640 | +0.49(+1.88%) |
Apr 11, 2019 | 26.16 | 26.23 | 25.94 | 26.01 | 256,420 | +0.02(+0.07%) |
Apr 10, 2019 | 25.78 | 26.02 | 25.60 | 25.99 | 286,211 | +0.26(+1.00%) |
Apr 09, 2019 | 25.95 | 26.07 | 25.68 | 25.74 | 293,272 | -0.29(-1.12%) |
Apr 08, 2019 | 25.84 | 26.10 | 25.79 | 26.03 | 293,700 | +0.10(+0.40%) |
Apr 05, 2019 | 25.64 | 25.97 | 25.49 | 25.92 | 303,353 | +0.29(+1.14%) |
Apr 04, 2019 | 25.22 | 25.74 | 25.11 | 25.63 | 437,102 | +0.42(+1.66%) |
Apr 03, 2019 | 25.27 | 25.43 | 25.05 | 25.21 | 327,916 | +0.27(+1.06%) |
Apr 02, 2019 | 25.21 | 25.24 | 24.93 | 24.95 | 345,701 | -0.27(-1.05%) |
Apr 01, 2019 | 24.91 | 25.28 | 24.91 | 25.21 | 376,702 | +0.47(+1.90%) |
Mar 29, 2019 | 25.20 | 25.21 | 24.69 | 24.74 | 409,609 | -0.23(-0.93%) |
Mar 28, 2019 | 24.93 | 25.10 | 24.71 | 24.97 | 360,153 | +0.03(+0.10%) |
Mar 27, 2019 | 24.71 | 25.08 | 24.41 | 24.95 | 361,699 | +0.10(+0.41%) |
Mar 26, 2019 | 24.29 | 24.85 | 24.16 | 24.84 | 390,487 | +0.69(+2.87%) |
Mar 25, 2019 | 24.06 | 24.38 | 23.83 | 24.15 | 486,255 | +0.09(+0.36%) |
Mar 22, 2019 | 24.71 | 24.81 | 24.03 | 24.07 | 711,912 | -0.79(-3.17%) |
Mar 21, 2019 | 24.95 | 25.45 | 24.82 | 24.85 | 492,466 | -0.24(-0.96%) |
Mar 20, 2019 | 25.49 | 25.67 | 25.06 | 25.09 | 431,124 | -0.43(-1.68%) |
Mar 19, 2019 | 26.19 | 26.28 | 25.48 | 25.52 | 467,956 | -0.59(-2.26%) |
Mar 18, 2019 | 25.82 | 26.17 | 25.82 | 26.11 | 285,234 | +0.37(+1.43%) |
Mar 15, 2019 | 25.75 | 26.05 | 25.68 | 25.74 | 1,102,955 | -0.02(-0.07%) |
Mar 14, 2019 | 25.56 | 25.87 | 25.43 | 25.76 | 413,198 | +0.21(+0.80%) |
Mar 13, 2019 | 25.90 | 25.98 | 25.54 | 25.56 | 471,342 | -0.27(-1.03%) |
Mar 12, 2019 | 25.95 | 26.03 | 25.68 | 25.82 | 534,817 | -0.03(-0.13%) |
Mar 11, 2019 | 25.66 | 26.02 | 25.57 | 25.86 | 471,885 | +0.21(+0.80%) |
Mar 08, 2019 | 25.21 | 25.76 | 25.04 | 25.65 | 375,397 | +0.26(+1.01%) |
Mar 07, 2019 | 25.87 | 25.92 | 25.36 | 25.39 | 527,571 | -0.51(-1.98%) |
Mar 06, 2019 | 26.60 | 26.62 | 25.84 | 25.91 | 477,475 | -0.61(-2.29%) |
Mar 05, 2019 | 26.32 | 26.65 | 26.10 | 26.51 | 469,157 | +0.14(+0.52%) |
Mar 04, 2019 | 26.40 | 26.59 | 26.11 | 26.38 | 289,408 | -0.06(-0.23%) |