Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.87 | 27.93 | 27.59 | 27.77 | 9,076 | -0.39(-1.38%) |
May 30, 2019 | 28.07 | 28.29 | 28.01 | 28.16 | 11,122 | +0.13(+0.48%) |
May 29, 2019 | 27.97 | 28.06 | 27.90 | 28.03 | 13,520 | -0.11(-0.37%) |
May 28, 2019 | 28.56 | 28.56 | 28.13 | 28.13 | 2,867 | -0.35(-1.24%) |
May 24, 2019 | 28.44 | 28.49 | 28.35 | 28.49 | 8,566 | +0.20(+0.69%) |
May 23, 2019 | 28.55 | 28.58 | 28.16 | 28.29 | 43,839 | -0.49(-1.69%) |
May 22, 2019 | 28.91 | 28.94 | 28.72 | 28.78 | 20,259 | -0.42(-1.42%) |
May 21, 2019 | 28.83 | 29.21 | 28.83 | 29.19 | 5,989 | +0.46(+1.60%) |
May 20, 2019 | 28.82 | 28.86 | 28.70 | 28.73 | 11,737 | -0.21(-0.71%) |
May 17, 2019 | 29.07 | 29.24 | 28.93 | 28.94 | 13,257 | -0.26(-0.88%) |
May 16, 2019 | 29.10 | 29.35 | 29.10 | 29.20 | 10,968 | +0.20(+0.69%) |
May 15, 2019 | 28.69 | 29.03 | 28.64 | 29.00 | 8,728 | +0.12(+0.41%) |
May 14, 2019 | 28.55 | 28.99 | 28.51 | 28.88 | 34,095 | +0.37(+1.30%) |
May 13, 2019 | 28.63 | 28.63 | 28.31 | 28.51 | 13,349 | -0.64(-2.18%) |
May 10, 2019 | 29.01 | 29.14 | 28.73 | 29.14 | 2,141 | +0.04(+0.15%) |
May 09, 2019 | 28.73 | 29.11 | 28.67 | 29.10 | 10,288 | +0.11(+0.36%) |
May 08, 2019 | 29.08 | 29.17 | 29.00 | 29.00 | 24,038 | -0.07(-0.24%) |
May 07, 2019 | 29.32 | 29.35 | 28.90 | 29.07 | 16,078 | -0.52(-1.77%) |
May 06, 2019 | 29.19 | 29.62 | 29.19 | 29.59 | 16,265 | -0.13(-0.44%) |
May 03, 2019 | 29.57 | 29.73 | 29.54 | 29.72 | 7,648 | +0.31(+1.05%) |
May 02, 2019 | 29.16 | 29.44 | 29.16 | 29.41 | 7,486 | +0.24(+0.81%) |
May 01, 2019 | 29.52 | 29.65 | 29.17 | 29.17 | 14,438 | -0.28(-0.97%) |
Apr 30, 2019 | 29.22 | 29.48 | 29.18 | 29.46 | 14,535 | +0.31(+1.06%) |
Apr 29, 2019 | 29.01 | 29.16 | 29.01 | 29.15 | 8,902 | +0.13(+0.45%) |
Apr 26, 2019 | 28.81 | 29.02 | 28.81 | 29.02 | 4,589 | +0.14(+0.48%) |
Apr 25, 2019 | 28.96 | 29.01 | 28.69 | 28.88 | 4,813 | -0.25(-0.84%) |
Apr 24, 2019 | 28.96 | 29.26 | 28.96 | 29.12 | 25,335 | +0.20(+0.68%) |
Apr 23, 2019 | 28.64 | 28.98 | 28.62 | 28.93 | 8,829 | +0.29(+1.03%) |
Apr 22, 2019 | 28.74 | 28.74 | 28.57 | 28.63 | 15,612 | -0.18(-0.61%) |
Apr 18, 2019 | 28.71 | 28.87 | 28.69 | 28.81 | 9,076 | +0.10(+0.34%) |
Apr 17, 2019 | 28.78 | 28.84 | 28.64 | 28.71 | 14,833 | -0.06(-0.22%) |
Apr 16, 2019 | 28.64 | 28.79 | 28.63 | 28.78 | 8,311 | +0.13(+0.47%) |
Apr 15, 2019 | 28.62 | 28.64 | 28.52 | 28.64 | 7,743 | +0.04(+0.13%) |
Apr 12, 2019 | 28.50 | 28.63 | 28.50 | 28.60 | 22,231 | +0.22(+0.77%) |
Apr 11, 2019 | 28.17 | 28.39 | 28.17 | 28.39 | 6,843 | +0.20(+0.73%) |
Apr 10, 2019 | 28.06 | 28.23 | 27.93 | 28.18 | 19,788 | +0.18(+0.63%) |
Apr 09, 2019 | 28.24 | 28.25 | 28.00 | 28.01 | 32,664 | -0.42(-1.49%) |
Apr 08, 2019 | 28.21 | 28.44 | 28.21 | 28.43 | 24,910 | +0.07(+0.24%) |
Apr 05, 2019 | 28.07 | 28.37 | 28.07 | 28.36 | 14,990 | +0.33(+1.19%) |
Apr 04, 2019 | 27.68 | 28.08 | 27.68 | 28.03 | 11,132 | +0.34(+1.24%) |
Apr 03, 2019 | 27.66 | 27.81 | 27.63 | 27.68 | 8,107 | +0.15(+0.55%) |
Apr 02, 2019 | 27.50 | 27.54 | 27.37 | 27.53 | 9,386 | +0.00(+0.00%) |
Apr 01, 2019 | 27.29 | 27.54 | 27.29 | 27.53 | 14,791 | +0.39(+1.44%) |
Mar 29, 2019 | 27.13 | 27.28 | 27.09 | 27.14 | 6,118 | +0.15(+0.57%) |
Mar 28, 2019 | 26.88 | 26.99 | 26.77 | 26.99 | 8,527 | +0.17(+0.62%) |
Mar 27, 2019 | 26.62 | 26.94 | 26.62 | 26.82 | 13,945 | +0.15(+0.57%) |
Mar 26, 2019 | 26.77 | 26.78 | 26.46 | 26.67 | 6,919 | +0.08(+0.32%) |
Mar 25, 2019 | 26.28 | 26.71 | 26.28 | 26.58 | 19,853 | +0.22(+0.84%) |
Mar 22, 2019 | 26.87 | 26.88 | 26.36 | 26.36 | 13,970 | -0.60(-2.24%) |
Mar 21, 2019 | 26.47 | 27.05 | 26.47 | 26.97 | 16,355 | +0.43(+1.62%) |
Mar 20, 2019 | 26.52 | 26.77 | 26.30 | 26.54 | 20,061 | -0.19(-0.69%) |
Mar 19, 2019 | 26.89 | 27.06 | 26.66 | 26.72 | 12,315 | -0.10(-0.37%) |
Mar 18, 2019 | 26.57 | 26.84 | 26.57 | 26.82 | 12,303 | +0.25(+0.94%) |
Mar 15, 2019 | 26.47 | 26.72 | 26.47 | 26.57 | 28,964 | +0.10(+0.38%) |
Mar 14, 2019 | 26.56 | 26.58 | 26.46 | 26.47 | 9,506 | -0.13(-0.50%) |
Mar 13, 2019 | 26.77 | 26.85 | 26.60 | 26.60 | 13,583 | -0.11(-0.40%) |
Mar 12, 2019 | 26.70 | 26.87 | 26.70 | 26.71 | 38,126 | -0.09(-0.33%) |
Mar 11, 2019 | 26.48 | 26.80 | 26.48 | 26.80 | 8,420 | +0.35(+1.33%) |
Mar 08, 2019 | 26.49 | 26.54 | 26.22 | 26.44 | 17,643 | -0.27(-1.03%) |
Mar 07, 2019 | 26.72 | 26.83 | 26.55 | 26.72 | 57,943 | -0.05(-0.18%) |
Mar 06, 2019 | 26.99 | 26.99 | 26.77 | 26.77 | 17,696 | -0.25(-0.91%) |
Mar 05, 2019 | 27.23 | 27.23 | 27.01 | 27.01 | 9,842 | -0.21(-0.76%) |
Mar 04, 2019 | 27.35 | 27.42 | 27.04 | 27.22 | 12,036 | -0.01(-0.04%) |