Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.47 | 27.62 | 27.29 | 27.60 | 314,943 | -0.09(-0.32%) |
May 30, 2019 | 27.90 | 27.97 | 27.66 | 27.68 | 65,754 | -0.20(-0.71%) |
May 29, 2019 | 27.82 | 27.88 | 27.44 | 27.88 | 82,120 | -0.09(-0.31%) |
May 28, 2019 | 28.36 | 28.41 | 27.97 | 27.97 | 66,059 | -0.31(-1.08%) |
May 24, 2019 | 28.32 | 28.36 | 28.10 | 28.28 | 59,628 | +0.13(+0.47%) |
May 23, 2019 | 28.32 | 28.45 | 27.90 | 28.14 | 121,475 | -0.64(-2.21%) |
May 22, 2019 | 28.82 | 28.82 | 28.56 | 28.78 | 75,849 | -0.11(-0.38%) |
May 21, 2019 | 28.65 | 28.96 | 28.59 | 28.89 | 68,518 | +0.28(+1.00%) |
May 20, 2019 | 28.69 | 28.71 | 28.52 | 28.60 | 87,541 | -0.11(-0.38%) |
May 17, 2019 | 28.82 | 28.98 | 28.71 | 28.71 | 181,167 | -0.13(-0.46%) |
May 16, 2019 | 28.71 | 28.93 | 28.58 | 28.85 | 142,024 | +0.24(+0.84%) |
May 15, 2019 | 28.28 | 28.67 | 28.23 | 28.60 | 97,309 | +0.28(+1.01%) |
May 14, 2019 | 28.17 | 28.56 | 28.10 | 28.32 | 93,735 | +0.28(+1.02%) |
May 13, 2019 | 28.06 | 28.25 | 27.85 | 28.04 | 105,442 | -0.22(-0.78%) |
May 10, 2019 | 27.86 | 28.30 | 27.71 | 28.25 | 85,150 | +0.61(+2.22%) |
May 09, 2019 | 27.68 | 27.77 | 27.42 | 27.64 | 148,157 | -0.18(-0.63%) |
May 08, 2019 | 27.93 | 28.05 | 27.77 | 27.82 | 156,124 | -0.09(-0.31%) |
May 07, 2019 | 27.77 | 27.90 | 27.55 | 27.90 | 327,569 | +0.03(+0.11%) |
May 06, 2019 | 27.66 | 27.96 | 27.57 | 27.87 | 73,455 | -0.04(-0.16%) |
May 03, 2019 | 27.81 | 27.98 | 27.81 | 27.91 | 166,111 | +0.22(+0.78%) |
May 02, 2019 | 28.00 | 28.00 | 27.63 | 27.70 | 115,114 | -0.33(-1.19%) |
May 01, 2019 | 28.28 | 28.28 | 28.02 | 28.03 | 114,291 | -0.16(-0.57%) |
Apr 30, 2019 | 28.52 | 28.54 | 28.15 | 28.20 | 189,713 | -0.22(-0.76%) |
Apr 29, 2019 | 28.39 | 28.50 | 28.24 | 28.41 | 97,848 | +0.04(+0.15%) |
Apr 26, 2019 | 28.33 | 28.43 | 28.20 | 28.37 | 72,665 | +0.00(+0.00%) |
Apr 25, 2019 | 28.61 | 28.61 | 28.37 | 28.37 | 205,767 | -0.19(-0.68%) |
Apr 24, 2019 | 28.78 | 28.78 | 28.56 | 28.56 | 95,583 | -0.11(-0.38%) |
Apr 23, 2019 | 28.80 | 28.80 | 28.62 | 28.67 | 719,815 | +0.00(+0.00%) |
Apr 22, 2019 | 28.28 | 28.71 | 28.28 | 28.67 | 79,303 | +0.52(+1.84%) |
Apr 18, 2019 | 28.43 | 28.43 | 28.07 | 28.15 | 279,043 | -0.17(-0.61%) |
Apr 17, 2019 | 28.48 | 28.63 | 28.33 | 28.33 | 738,203 | -0.17(-0.61%) |
Apr 16, 2019 | 28.65 | 28.65 | 28.45 | 28.50 | 136,164 | -0.11(-0.38%) |
Apr 15, 2019 | 28.82 | 28.82 | 28.58 | 28.61 | 116,923 | -0.19(-0.68%) |
Apr 12, 2019 | 28.89 | 28.89 | 28.74 | 28.80 | 372,675 | +0.17(+0.60%) |
Apr 11, 2019 | 28.43 | 28.67 | 28.40 | 28.63 | 84,834 | +0.15(+0.53%) |
Apr 10, 2019 | 28.54 | 28.68 | 28.46 | 28.48 | 79,754 | -0.06(-0.23%) |
Apr 09, 2019 | 28.74 | 28.74 | 28.45 | 28.54 | 358,955 | -0.17(-0.60%) |
Apr 08, 2019 | 28.84 | 28.93 | 28.71 | 28.71 | 97,667 | -0.11(-0.37%) |
Apr 05, 2019 | 28.67 | 28.87 | 28.57 | 28.82 | 145,885 | +0.19(+0.68%) |
Apr 04, 2019 | 28.71 | 28.71 | 28.46 | 28.63 | 714,621 | +0.00(+0.00%) |
Apr 03, 2019 | 28.87 | 28.93 | 28.52 | 28.63 | 167,286 | -0.19(-0.67%) |
Apr 02, 2019 | 28.76 | 28.91 | 28.71 | 28.82 | 122,646 | -0.01(-0.04%) |
Apr 01, 2019 | 28.41 | 28.88 | 28.41 | 28.83 | 280,668 | +0.33(+1.18%) |
Mar 29, 2019 | 28.50 | 28.56 | 28.35 | 28.50 | 93,631 | +0.15(+0.53%) |
Mar 28, 2019 | 28.15 | 28.53 | 28.10 | 28.35 | 159,594 | +0.11(+0.38%) |
Mar 27, 2019 | 28.28 | 28.39 | 28.06 | 28.24 | 502,653 | -0.11(-0.38%) |
Mar 26, 2019 | 28.15 | 28.82 | 28.15 | 28.35 | 1,395,190 | +0.09(+0.31%) |
Mar 25, 2019 | 28.26 | 28.33 | 27.94 | 28.26 | 324,760 | -0.06(-0.23%) |
Mar 22, 2019 | 28.61 | 28.61 | 28.21 | 28.33 | 129,732 | -0.41(-1.43%) |
Mar 21, 2019 | 28.58 | 28.80 | 28.52 | 28.74 | 87,582 | +0.17(+0.61%) |
Mar 20, 2019 | 28.35 | 28.82 | 28.30 | 28.56 | 2,130,531 | +0.13(+0.46%) |
Mar 19, 2019 | 28.41 | 29.71 | 28.37 | 28.43 | 103,909 | +0.11(+0.38%) |
Mar 18, 2019 | 27.98 | 28.40 | 27.98 | 28.33 | 89,100 | +0.37(+1.31%) |
Mar 15, 2019 | 28.00 | 28.09 | 27.94 | 27.96 | 96,084 | -0.11(-0.38%) |
Mar 14, 2019 | 28.09 | 28.13 | 28.00 | 28.07 | 154,774 | +0.00(+0.00%) |
Mar 13, 2019 | 28.09 | 28.13 | 27.44 | 28.07 | 429,703 | +0.17(+0.62%) |
Mar 12, 2019 | 27.81 | 28.00 | 27.81 | 27.89 | 77,871 | +0.09(+0.31%) |
Mar 11, 2019 | 27.59 | 27.87 | 27.53 | 27.81 | 311,024 | +0.48(+1.74%) |
Mar 08, 2019 | 27.33 | 27.40 | 27.07 | 27.33 | 136,860 | -0.24(-0.86%) |
Mar 07, 2019 | 27.50 | 27.68 | 27.35 | 27.57 | 97,261 | +0.13(+0.47%) |
Mar 06, 2019 | 27.55 | 27.57 | 27.33 | 27.44 | 105,303 | -0.11(-0.39%) |
Mar 05, 2019 | 27.55 | 27.63 | 27.39 | 27.55 | 191,429 | +0.04(+0.16%) |
Mar 04, 2019 | 27.81 | 27.81 | 27.25 | 27.50 | 83,159 | -0.13(-0.47%) |