Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.38 | 27.83 | 27.18 | 27.38 | 156,600 | -0.37(-1.33%) |
May 30, 2019 | 27.98 | 28.21 | 27.46 | 27.75 | 102,501 | -0.20(-0.72%) |
May 29, 2019 | 28.19 | 28.31 | 27.70 | 27.95 | 137,102 | -0.38(-1.34%) |
May 28, 2019 | 28.47 | 28.75 | 28.32 | 28.33 | 155,407 | -0.04(-0.14%) |
May 24, 2019 | 27.99 | 28.45 | 27.99 | 28.37 | 298,900 | +0.58(+2.09%) |
May 23, 2019 | 28.21 | 28.39 | 27.72 | 27.79 | 201,690 | -0.59(-2.08%) |
May 22, 2019 | 28.33 | 28.83 | 28.22 | 28.38 | 154,319 | -0.37(-1.29%) |
May 21, 2019 | 28.46 | 28.85 | 28.42 | 28.75 | 100,361 | +0.37(+1.30%) |
May 20, 2019 | 29.19 | 29.27 | 28.28 | 28.38 | 103,089 | -0.96(-3.27%) |
May 17, 2019 | 29.76 | 30.03 | 29.32 | 29.34 | 178,200 | -0.57(-1.91%) |
May 16, 2019 | 29.51 | 30.00 | 29.51 | 29.91 | 97,880 | +0.52(+1.77%) |
May 15, 2019 | 29.16 | 29.50 | 28.97 | 29.39 | 157,167 | +0.00(+0.00%) |
May 14, 2019 | 28.58 | 29.42 | 28.57 | 29.39 | 169,411 | +0.78(+2.73%) |
May 13, 2019 | 28.30 | 28.82 | 27.99 | 28.61 | 240,597 | +0.17(+0.60%) |
May 10, 2019 | 28.55 | 28.55 | 28.15 | 28.44 | 106,100 | -0.14(-0.49%) |
May 09, 2019 | 28.06 | 28.72 | 27.94 | 28.58 | 162,681 | +0.41(+1.46%) |
May 08, 2019 | 28.38 | 28.92 | 28.15 | 28.17 | 223,175 | -0.15(-0.53%) |
May 07, 2019 | 29.07 | 29.30 | 28.09 | 28.32 | 128,413 | -0.96(-3.28%) |
May 06, 2019 | 28.72 | 29.35 | 28.37 | 29.28 | 166,048 | +0.21(+0.72%) |
May 03, 2019 | 29.30 | 29.40 | 28.71 | 29.07 | 205,400 | +0.03(+0.10%) |
May 02, 2019 | 28.59 | 29.22 | 28.50 | 29.04 | 307,821 | +0.47(+1.65%) |
May 01, 2019 | 28.23 | 29.22 | 28.23 | 28.57 | 412,968 | +0.40(+1.42%) |
Apr 30, 2019 | 27.77 | 28.22 | 27.70 | 28.17 | 281,757 | +0.42(+1.51%) |
Apr 29, 2019 | 27.96 | 28.00 | 27.70 | 27.75 | 155,111 | -0.05(-0.18%) |
Apr 26, 2019 | 27.97 | 27.97 | 27.40 | 27.80 | 289,100 | +0.00(+0.00%) |
Apr 25, 2019 | 27.79 | 28.17 | 26.78 | 27.80 | 395,634 | +0.00(+0.00%) |
Apr 24, 2019 | 28.00 | 28.39 | 27.41 | 27.80 | 409,290 | -0.48(-1.70%) |
Apr 23, 2019 | 28.09 | 28.37 | 27.90 | 28.28 | 170,611 | +0.40(+1.43%) |
Apr 22, 2019 | 28.44 | 28.44 | 27.75 | 27.88 | 138,158 | -0.74(-2.59%) |
Apr 18, 2019 | 28.24 | 28.67 | 28.15 | 28.62 | 76,100 | +0.32(+1.13%) |
Apr 17, 2019 | 28.31 | 28.34 | 27.79 | 28.30 | 127,268 | +0.13(+0.46%) |
Apr 16, 2019 | 28.24 | 28.30 | 27.89 | 28.17 | 88,052 | +0.06(+0.21%) |
Apr 15, 2019 | 28.23 | 28.30 | 27.81 | 28.11 | 77,737 | -0.07(-0.25%) |
Apr 12, 2019 | 28.68 | 28.81 | 28.04 | 28.18 | 143,900 | -0.41(-1.43%) |
Apr 11, 2019 | 28.20 | 28.65 | 27.87 | 28.59 | 188,683 | +0.59(+2.11%) |
Apr 10, 2019 | 27.76 | 28.16 | 27.64 | 28.00 | 209,771 | +0.52(+1.89%) |
Apr 09, 2019 | 27.61 | 27.89 | 27.46 | 27.48 | 199,752 | -0.18(-0.65%) |
Apr 08, 2019 | 27.36 | 27.72 | 27.21 | 27.66 | 205,141 | +0.27(+0.99%) |
Apr 05, 2019 | 27.04 | 27.43 | 26.96 | 27.39 | 227,800 | +0.51(+1.90%) |
Apr 04, 2019 | 26.39 | 26.96 | 26.39 | 26.88 | 529,903 | +0.52(+1.97%) |
Apr 03, 2019 | 26.86 | 27.20 | 26.18 | 26.36 | 198,616 | -0.26(-0.98%) |
Apr 02, 2019 | 26.66 | 26.72 | 26.20 | 26.62 | 229,069 | -0.04(-0.15%) |
Apr 01, 2019 | 26.63 | 26.81 | 25.92 | 26.66 | 274,994 | +0.04(+0.15%) |
Mar 29, 2019 | 27.25 | 27.28 | 26.37 | 26.62 | 243,700 | -0.43(-1.59%) |
Mar 28, 2019 | 27.71 | 27.90 | 26.91 | 27.05 | 145,477 | -0.61(-2.21%) |
Mar 27, 2019 | 27.14 | 27.87 | 26.96 | 27.66 | 272,111 | +0.82(+3.06%) |
Mar 26, 2019 | 27.20 | 27.36 | 26.56 | 26.84 | 212,998 | -0.33(-1.21%) |
Mar 25, 2019 | 26.40 | 27.35 | 26.40 | 27.17 | 293,579 | +0.75(+2.84%) |
Mar 22, 2019 | 26.26 | 27.03 | 26.20 | 26.42 | 201,300 | +0.00(+0.00%) |
Mar 21, 2019 | 25.47 | 26.50 | 25.47 | 26.42 | 399,629 | +0.92(+3.61%) |
Mar 20, 2019 | 25.64 | 26.02 | 25.00 | 25.50 | 198,691 | -0.18(-0.70%) |
Mar 19, 2019 | 26.20 | 26.29 | 25.58 | 25.68 | 108,074 | -0.46(-1.76%) |
Mar 18, 2019 | 26.03 | 26.25 | 25.82 | 26.14 | 159,790 | +0.13(+0.50%) |
Mar 15, 2019 | 26.34 | 26.58 | 25.91 | 26.01 | 382,800 | -0.19(-0.73%) |
Mar 14, 2019 | 26.48 | 26.48 | 25.85 | 26.20 | 104,337 | -0.27(-1.02%) |
Mar 13, 2019 | 26.55 | 26.96 | 26.40 | 26.47 | 387,701 | -0.05(-0.19%) |
Mar 12, 2019 | 26.58 | 26.79 | 26.24 | 26.52 | 146,561 | -0.07(-0.26%) |
Mar 11, 2019 | 26.11 | 26.64 | 26.11 | 26.59 | 134,910 | +0.54(+2.07%) |
Mar 08, 2019 | 25.67 | 26.25 | 25.67 | 26.05 | 150,900 | +0.30(+1.17%) |
Mar 07, 2019 | 25.08 | 25.85 | 25.06 | 25.75 | 242,741 | +0.67(+2.67%) |
Mar 06, 2019 | 25.53 | 25.90 | 25.04 | 25.08 | 135,531 | -0.41(-1.61%) |
Mar 05, 2019 | 26.22 | 26.23 | 25.31 | 25.49 | 166,930 | -0.66(-2.52%) |
Mar 04, 2019 | 25.90 | 26.67 | 25.90 | 26.15 | 285,740 | +0.22(+0.85%) |