Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.37 | 29.04 | 28.31 | 28.90 | 2,573,267 | +0.51(+1.78%) |
May 30, 2019 | 28.44 | 28.69 | 28.36 | 28.39 | 1,901,680 | -0.01(-0.03%) |
May 29, 2019 | 29.02 | 29.02 | 28.37 | 28.40 | 1,986,910 | -0.63(-2.18%) |
May 28, 2019 | 29.41 | 29.56 | 28.89 | 29.03 | 2,328,713 | -0.30(-1.04%) |
May 24, 2019 | 29.32 | 29.51 | 29.32 | 29.34 | 1,004,083 | +0.14(+0.46%) |
May 23, 2019 | 28.90 | 29.27 | 28.89 | 29.20 | 1,415,670 | +0.30(+1.02%) |
May 22, 2019 | 28.64 | 28.91 | 28.61 | 28.91 | 2,110,461 | +0.17(+0.59%) |
May 21, 2019 | 28.64 | 28.86 | 28.62 | 28.74 | 898,977 | +0.22(+0.77%) |
May 20, 2019 | 28.75 | 28.81 | 28.47 | 28.52 | 1,843,059 | -0.26(-0.91%) |
May 17, 2019 | 28.75 | 28.84 | 28.53 | 28.78 | 1,296,225 | -0.03(-0.09%) |
May 16, 2019 | 28.54 | 28.89 | 28.50 | 28.80 | 1,316,215 | +0.13(+0.44%) |
May 15, 2019 | 28.75 | 28.94 | 28.59 | 28.68 | 1,389,296 | +0.05(+0.18%) |
May 14, 2019 | 28.61 | 28.75 | 28.51 | 28.63 | 1,353,377 | +0.11(+0.39%) |
May 13, 2019 | 28.21 | 28.59 | 28.21 | 28.52 | 1,461,179 | +0.15(+0.54%) |
May 10, 2019 | 28.00 | 28.43 | 27.95 | 28.37 | 2,056,600 | +0.35(+1.27%) |
May 09, 2019 | 27.92 | 28.24 | 27.55 | 28.01 | 1,943,840 | +0.09(+0.33%) |
May 08, 2019 | 27.74 | 28.14 | 27.72 | 27.92 | 1,907,704 | +0.14(+0.49%) |
May 07, 2019 | 28.20 | 28.23 | 27.59 | 27.78 | 2,948,685 | -0.42(-1.50%) |
May 06, 2019 | 28.29 | 28.55 | 28.11 | 28.20 | 1,462,809 | -0.30(-1.07%) |
May 03, 2019 | 28.38 | 28.54 | 28.04 | 28.51 | 2,225,586 | +0.28(+0.99%) |
May 02, 2019 | 27.95 | 28.69 | 27.87 | 28.23 | 2,062,963 | +0.12(+0.42%) |
May 01, 2019 | 28.02 | 28.42 | 27.99 | 28.11 | 1,790,628 | -0.03(-0.09%) |
Apr 30, 2019 | 27.83 | 28.22 | 27.69 | 28.14 | 1,617,307 | +0.24(+0.85%) |
Apr 29, 2019 | 28.03 | 28.11 | 27.81 | 27.90 | 1,601,029 | -0.14(-0.51%) |
Apr 26, 2019 | 28.04 | 28.28 | 27.92 | 28.04 | 1,210,371 | +0.14(+0.48%) |
Apr 25, 2019 | 27.69 | 27.97 | 27.54 | 27.91 | 1,433,552 | +0.14(+0.49%) |
Apr 24, 2019 | 27.58 | 27.94 | 27.54 | 27.77 | 1,430,036 | +0.34(+1.23%) |
Apr 23, 2019 | 27.27 | 27.54 | 27.04 | 27.44 | 2,173,828 | +0.43(+1.59%) |
Apr 22, 2019 | 27.05 | 27.11 | 26.68 | 27.01 | 1,899,315 | -0.14(-0.50%) |
Apr 18, 2019 | 26.68 | 27.15 | 26.58 | 27.14 | 2,215,875 | +0.50(+1.87%) |
Apr 17, 2019 | 27.09 | 27.12 | 26.47 | 26.64 | 2,248,088 | -0.43(-1.59%) |
Apr 16, 2019 | 28.20 | 28.20 | 26.85 | 27.07 | 3,544,343 | -1.11(-3.95%) |
Apr 15, 2019 | 28.29 | 28.33 | 28.02 | 28.19 | 1,269,839 | -0.06(-0.21%) |
Apr 12, 2019 | 28.05 | 28.25 | 27.80 | 28.25 | 1,304,752 | +0.05(+0.18%) |
Apr 11, 2019 | 28.20 | 28.32 | 28.15 | 28.20 | 1,216,649 | +0.02(+0.06%) |
Apr 10, 2019 | 28.01 | 28.23 | 27.91 | 28.18 | 1,140,630 | +0.29(+1.03%) |
Apr 09, 2019 | 28.05 | 28.10 | 27.85 | 27.89 | 804,899 | -0.11(-0.39%) |
Apr 08, 2019 | 28.25 | 28.29 | 27.97 | 28.00 | 1,316,380 | -0.26(-0.93%) |
Apr 05, 2019 | 27.97 | 28.26 | 27.94 | 28.26 | 1,809,458 | +0.25(+0.90%) |
Apr 04, 2019 | 28.09 | 28.12 | 27.88 | 28.01 | 1,510,225 | -0.11(-0.39%) |
Apr 03, 2019 | 28.12 | 28.26 | 27.88 | 28.12 | 1,761,579 | -0.07(-0.24%) |
Apr 02, 2019 | 28.18 | 28.20 | 27.89 | 28.19 | 2,195,920 | +0.06(+0.21%) |
Apr 01, 2019 | 28.34 | 28.34 | 27.84 | 28.13 | 1,814,441 | -0.16(-0.57%) |
Mar 29, 2019 | 28.37 | 28.38 | 28.15 | 28.29 | 1,424,119 | -0.06(-0.21%) |
Mar 28, 2019 | 28.05 | 28.38 | 28.01 | 28.35 | 2,007,132 | +0.31(+1.11%) |
Mar 27, 2019 | 28.43 | 28.51 | 27.99 | 28.04 | 2,885,881 | -0.37(-1.30%) |
Mar 26, 2019 | 27.99 | 28.41 | 27.91 | 28.40 | 2,149,981 | +0.43(+1.55%) |
Mar 25, 2019 | 27.70 | 28.06 | 27.45 | 27.97 | 1,642,623 | +0.25(+0.90%) |
Mar 22, 2019 | 27.76 | 28.02 | 27.66 | 27.72 | 1,958,522 | -0.02(-0.09%) |
Mar 21, 2019 | 27.19 | 27.93 | 27.17 | 27.74 | 2,059,392 | +0.48(+1.75%) |
Mar 20, 2019 | 27.01 | 27.44 | 26.83 | 27.27 | 1,592,363 | +0.33(+1.24%) |
Mar 19, 2019 | 27.01 | 27.07 | 26.87 | 26.93 | 1,144,606 | -0.07(-0.25%) |
Mar 18, 2019 | 27.14 | 27.20 | 26.85 | 27.00 | 1,526,625 | -0.05(-0.19%) |
Mar 15, 2019 | 27.26 | 27.28 | 27.02 | 27.05 | 3,663,618 | -0.17(-0.61%) |
Mar 14, 2019 | 27.43 | 27.44 | 27.18 | 27.22 | 3,552,312 | -0.13(-0.46%) |
Mar 13, 2019 | 27.44 | 27.54 | 27.33 | 27.34 | 1,657,803 | +0.00(+0.00%) |
Mar 12, 2019 | 27.28 | 27.43 | 27.28 | 27.34 | 1,707,074 | +0.13(+0.49%) |
Mar 11, 2019 | 27.12 | 27.24 | 26.97 | 27.21 | 1,453,288 | +0.21(+0.77%) |
Mar 08, 2019 | 27.01 | 27.21 | 26.87 | 27.00 | 1,625,444 | -0.08(-0.28%) |
Mar 07, 2019 | 27.12 | 27.36 | 26.97 | 27.07 | 2,522,101 | +0.08(+0.31%) |
Mar 06, 2019 | 27.09 | 27.15 | 26.90 | 26.99 | 1,439,107 | -0.09(-0.34%) |
Mar 05, 2019 | 26.74 | 27.09 | 26.67 | 27.08 | 1,537,359 | +0.27(+1.00%) |
Mar 04, 2019 | 26.84 | 26.98 | 26.55 | 26.82 | 1,687,577 | +0.06(+0.22%) |