Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.63 | 27.66 | 27.62 | 27.65 | 32,427 | +0.05(+0.18%) |
May 30, 2019 | 27.60 | 27.61 | 27.58 | 27.60 | 18,588 | +0.01(+0.04%) |
May 29, 2019 | 27.59 | 27.62 | 27.59 | 27.59 | 65,969 | -0.01(-0.04%) |
May 28, 2019 | 27.60 | 27.61 | 27.59 | 27.60 | 14,923 | +0.01(+0.04%) |
May 27, 2019 | 27.57 | 27.59 | 27.57 | 27.59 | 24,408 | +0.02(+0.07%) |
May 24, 2019 | 27.55 | 27.57 | 27.55 | 27.57 | 53,084 | -0.04(-0.14%) |
May 23, 2019 | 27.57 | 27.62 | 27.57 | 27.61 | 44,029 | +0.06(+0.22%) |
May 22, 2019 | 27.53 | 27.56 | 27.53 | 27.55 | 160,389 | +0.01(+0.04%) |
May 21, 2019 | 27.55 | 27.56 | 27.53 | 27.54 | 57,859 | -0.05(-0.18%) |
May 17, 2019 | 27.59 | 27.59 | 27.59 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 27.59 | 27.59 | 27.58 | 27.59 | 32,122 | -0.01(-0.04%) |
May 15, 2019 | 27.60 | 27.60 | 27.58 | 27.60 | 28,066 | +0.04(+0.15%) |
May 14, 2019 | 27.60 | 27.60 | 27.56 | 27.56 | 47,101 | -0.01(-0.04%) |
May 13, 2019 | 27.57 | 27.58 | 27.56 | 27.57 | 19,830 | +0.02(+0.07%) |
May 10, 2019 | 27.55 | 27.56 | 27.55 | 27.55 | 20,186 | -0.02(-0.07%) |
May 09, 2019 | 27.57 | 27.59 | 27.56 | 27.57 | 9,590 | +0.00(+0.00%) |
May 08, 2019 | 27.57 | 27.58 | 27.56 | 27.57 | 13,680 | +0.00(+0.00%) |
May 07, 2019 | 27.55 | 27.58 | 27.55 | 27.57 | 17,305 | +0.03(+0.11%) |
May 06, 2019 | 27.53 | 27.55 | 27.53 | 27.54 | 49,325 | +0.02(+0.07%) |
May 03, 2019 | 27.54 | 27.54 | 27.51 | 27.52 | 24,033 | -0.02(-0.07%) |
May 02, 2019 | 27.54 | 27.55 | 27.53 | 27.54 | 23,181 | -0.02(-0.07%) |
May 01, 2019 | 27.58 | 27.59 | 27.56 | 27.56 | 16,609 | -0.01(-0.04%) |
Apr 30, 2019 | 27.56 | 27.58 | 27.56 | 27.57 | 22,293 | +0.00(+0.00%) |
Apr 29, 2019 | 27.56 | 27.57 | 27.55 | 27.57 | 44,145 | -0.01(-0.04%) |
Apr 26, 2019 | 27.57 | 27.58 | 27.56 | 27.58 | 42,635 | +0.01(+0.04%) |
Apr 25, 2019 | 27.57 | 27.58 | 27.56 | 27.57 | 23,394 | -0.02(-0.07%) |
Apr 24, 2019 | 27.57 | 27.60 | 27.57 | 27.59 | 82,941 | -0.01(-0.04%) |
Apr 23, 2019 | 27.57 | 27.60 | 27.57 | 27.60 | 26,878 | +0.04(+0.15%) |
Apr 22, 2019 | 27.56 | 27.57 | 27.55 | 27.56 | 47,947 | -0.01(-0.04%) |
Apr 18, 2019 | 27.57 | 27.57 | 27.57 | 0 | +0.04(+0.15%) | |
Apr 17, 2019 | 27.52 | 27.53 | 27.52 | 27.53 | 38,469 | +0.00(+0.00%) |
Apr 16, 2019 | 27.54 | 27.54 | 27.52 | 27.53 | 51,778 | -0.02(-0.07%) |
Apr 15, 2019 | 27.53 | 27.55 | 27.52 | 27.55 | 437,216 | +0.02(+0.07%) |
Apr 12, 2019 | 27.54 | 27.54 | 27.51 | 27.53 | 58,747 | -0.01(-0.04%) |
Apr 11, 2019 | 27.56 | 27.56 | 27.54 | 27.54 | 55,306 | -0.01(-0.04%) |
Apr 10, 2019 | 27.55 | 27.57 | 27.55 | 27.55 | 24,988 | +0.01(+0.04%) |
Apr 09, 2019 | 27.53 | 27.55 | 27.53 | 27.54 | 15,502 | +0.00(+0.00%) |
Apr 08, 2019 | 27.55 | 27.55 | 27.53 | 27.54 | 30,244 | -0.01(-0.04%) |
Apr 05, 2019 | 27.56 | 27.56 | 27.54 | 27.55 | 42,150 | -0.01(-0.04%) |
Apr 04, 2019 | 27.56 | 27.56 | 27.54 | 27.56 | 35,197 | +0.02(+0.07%) |
Apr 03, 2019 | 27.55 | 27.55 | 27.53 | 27.54 | 45,417 | -0.02(-0.07%) |
Apr 02, 2019 | 27.55 | 27.56 | 27.55 | 27.56 | 34,014 | +0.03(+0.11%) |
Apr 01, 2019 | 27.55 | 27.55 | 27.52 | 27.53 | 47,558 | -0.04(-0.15%) |
Mar 29, 2019 | 27.57 | 27.57 | 27.54 | 27.57 | 49,443 | -0.04(-0.14%) |
Mar 28, 2019 | 27.62 | 27.62 | 27.60 | 27.61 | 70,325 | -0.02(-0.07%) |
Mar 27, 2019 | 27.62 | 27.63 | 27.61 | 27.63 | 17,983 | +0.04(+0.14%) |
Mar 26, 2019 | 27.58 | 27.60 | 27.57 | 27.59 | 56,346 | -0.01(-0.04%) |
Mar 25, 2019 | 27.59 | 27.61 | 27.58 | 27.60 | 54,576 | -0.02(-0.07%) |
Mar 22, 2019 | 27.59 | 27.62 | 27.59 | 27.62 | 45,816 | +0.06(+0.22%) |
Mar 21, 2019 | 27.58 | 27.59 | 27.55 | 27.56 | 19,657 | -0.01(-0.04%) |
Mar 20, 2019 | 27.53 | 27.57 | 27.52 | 27.57 | 15,125 | +0.04(+0.15%) |
Mar 19, 2019 | 27.52 | 27.54 | 27.52 | 27.53 | 30,711 | -0.01(-0.04%) |
Mar 18, 2019 | 27.52 | 27.54 | 27.52 | 27.54 | 49,651 | +0.00(+0.00%) |
Mar 15, 2019 | 27.54 | 27.54 | 27.52 | 27.54 | 16,716 | +0.03(+0.11%) |
Mar 14, 2019 | 27.50 | 27.51 | 27.49 | 27.51 | 22,060 | +0.01(+0.04%) |
Mar 13, 2019 | 27.51 | 27.51 | 27.49 | 27.50 | 49,303 | -0.01(-0.04%) |
Mar 12, 2019 | 27.50 | 27.52 | 27.49 | 27.51 | 24,944 | +0.01(+0.04%) |
Mar 11, 2019 | 27.49 | 27.50 | 27.49 | 27.50 | 26,598 | +0.01(+0.04%) |
Mar 08, 2019 | 27.47 | 27.50 | 27.47 | 27.49 | 30,924 | -0.02(-0.07%) |
Mar 07, 2019 | 27.48 | 27.52 | 27.48 | 27.51 | 23,803 | +0.04(+0.15%) |
Mar 06, 2019 | 27.44 | 27.47 | 27.43 | 27.47 | 49,726 | +0.04(+0.15%) |
Mar 05, 2019 | 27.42 | 27.43 | 27.40 | 27.43 | 6,638 | +0.02(+0.07%) |
Mar 04, 2019 | 27.39 | 27.42 | 27.39 | 27.41 | 28,083 | +0.01(+0.04%) |