Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.15 | 28.16 | 27.54 | 27.70 | 14,500 | -0.37(-1.32%) |
May 30, 2019 | 28.21 | 28.26 | 27.85 | 28.07 | 9,103 | -0.03(-0.12%) |
May 29, 2019 | 28.29 | 28.38 | 27.81 | 28.10 | 14,280 | -0.20(-0.70%) |
May 28, 2019 | 28.46 | 28.47 | 28.20 | 28.30 | 15,849 | -0.11(-0.39%) |
May 24, 2019 | 28.44 | 28.51 | 28.33 | 28.41 | 19,600 | +0.47(+1.68%) |
May 23, 2019 | 27.96 | 28.03 | 27.87 | 27.94 | 7,559 | +0.19(+0.67%) |
May 22, 2019 | 28.15 | 28.16 | 27.74 | 27.75 | 15,021 | -0.43(-1.51%) |
May 21, 2019 | 27.83 | 28.27 | 27.83 | 28.18 | 35,090 | +0.68(+2.48%) |
May 20, 2019 | 26.89 | 27.50 | 26.89 | 27.50 | 35,260 | +0.43(+1.61%) |
May 17, 2019 | 27.11 | 27.15 | 26.98 | 27.06 | 9,500 | -0.19(-0.69%) |
May 16, 2019 | 26.91 | 27.32 | 26.91 | 27.25 | 22,880 | +0.69(+2.60%) |
May 15, 2019 | 26.05 | 26.70 | 25.96 | 26.56 | 11,274 | +0.36(+1.36%) |
May 14, 2019 | 26.43 | 26.67 | 26.19 | 26.20 | 13,124 | +0.12(+0.48%) |
May 13, 2019 | 26.74 | 26.94 | 26.08 | 26.08 | 18,823 | -0.32(-1.21%) |
May 10, 2019 | 26.66 | 26.78 | 26.40 | 26.40 | 7,500 | -0.25(-0.95%) |
May 09, 2019 | 26.72 | 26.80 | 26.62 | 26.65 | 6,334 | +0.32(+1.22%) |
May 08, 2019 | 26.56 | 26.70 | 26.33 | 26.33 | 4,691 | +0.05(+0.19%) |
May 07, 2019 | 26.22 | 26.51 | 26.21 | 26.28 | 16,058 | -0.60(-2.23%) |
May 06, 2019 | 27.12 | 27.26 | 26.69 | 26.88 | 12,756 | -0.29(-1.07%) |
May 03, 2019 | 27.43 | 27.56 | 27.08 | 27.17 | 18,200 | +0.01(+0.04%) |
May 02, 2019 | 27.10 | 27.38 | 27.04 | 27.16 | 6,883 | +0.66(+2.49%) |
May 01, 2019 | 26.88 | 27.06 | 26.44 | 26.50 | 15,482 | -0.51(-1.89%) |
Apr 30, 2019 | 27.40 | 27.40 | 26.99 | 27.01 | 18,519 | -0.26(-0.97%) |
Apr 29, 2019 | 27.17 | 27.38 | 26.92 | 27.27 | 17,358 | +0.59(+2.23%) |
Apr 26, 2019 | 26.17 | 26.83 | 26.17 | 26.68 | 20,900 | +0.71(+2.73%) |
Apr 25, 2019 | 25.78 | 26.14 | 25.78 | 25.97 | 18,555 | +0.38(+1.50%) |
Apr 24, 2019 | 25.58 | 25.82 | 25.56 | 25.59 | 18,340 | -0.49(-1.88%) |
Apr 23, 2019 | 26.66 | 26.66 | 26.00 | 26.07 | 52,031 | -0.68(-2.52%) |
Apr 22, 2019 | 27.32 | 27.32 | 26.69 | 26.75 | 8,495 | -0.59(-2.14%) |
Apr 18, 2019 | 27.55 | 27.55 | 27.10 | 27.34 | 29,800 | -0.17(-0.60%) |
Apr 17, 2019 | 27.33 | 27.60 | 27.10 | 27.50 | 15,539 | +0.57(+2.10%) |
Apr 16, 2019 | 26.73 | 26.98 | 26.51 | 26.93 | 21,400 | -0.53(-1.91%) |
Apr 15, 2019 | 27.55 | 27.82 | 27.34 | 27.46 | 34,225 | -0.15(-0.54%) |
Apr 12, 2019 | 27.57 | 27.73 | 27.52 | 27.61 | 19,000 | +0.36(+1.32%) |
Apr 11, 2019 | 27.77 | 27.77 | 27.24 | 27.25 | 23,406 | -0.55(-1.98%) |
Apr 10, 2019 | 27.70 | 27.90 | 27.69 | 27.80 | 32,021 | +0.04(+0.14%) |
Apr 09, 2019 | 27.50 | 27.86 | 27.50 | 27.76 | 13,163 | -0.09(-0.32%) |
Apr 08, 2019 | 27.58 | 27.85 | 27.50 | 27.85 | 44,061 | +0.30(+1.09%) |
Apr 05, 2019 | 27.49 | 27.55 | 27.27 | 27.55 | 26,000 | -0.11(-0.40%) |
Apr 04, 2019 | 27.31 | 27.71 | 27.31 | 27.66 | 37,116 | +0.41(+1.50%) |
Apr 03, 2019 | 26.88 | 27.26 | 26.74 | 27.25 | 55,303 | +0.27(+1.00%) |
Apr 02, 2019 | 26.60 | 26.98 | 26.55 | 26.98 | 31,830 | +0.41(+1.54%) |
Apr 01, 2019 | 26.11 | 26.73 | 26.11 | 26.57 | 44,763 | +0.63(+2.43%) |
Mar 29, 2019 | 25.60 | 25.94 | 25.58 | 25.94 | 34,000 | +0.45(+1.77%) |
Mar 28, 2019 | 25.61 | 25.71 | 25.45 | 25.49 | 21,635 | +0.05(+0.20%) |
Mar 27, 2019 | 25.24 | 25.55 | 25.13 | 25.44 | 108,436 | +0.25(+0.97%) |
Mar 26, 2019 | 25.25 | 25.45 | 25.15 | 25.20 | 17,048 | +0.05(+0.22%) |
Mar 25, 2019 | 24.96 | 25.35 | 24.96 | 25.14 | 47,530 | +0.85(+3.52%) |
Mar 22, 2019 | 24.12 | 24.51 | 24.05 | 24.29 | 23,400 | +0.32(+1.31%) |
Mar 21, 2019 | 24.00 | 24.12 | 23.77 | 23.97 | 26,321 | -0.19(-0.79%) |
Mar 20, 2019 | 24.14 | 24.27 | 24.02 | 24.16 | 65,044 | -0.66(-2.66%) |
Mar 19, 2019 | 25.30 | 25.30 | 24.64 | 24.82 | 38,812 | +0.08(+0.33%) |
Mar 18, 2019 | 24.77 | 24.79 | 24.48 | 24.74 | 32,665 | -0.21(-0.84%) |
Mar 15, 2019 | 24.86 | 25.12 | 24.68 | 24.95 | 32,800 | -0.01(-0.04%) |
Mar 14, 2019 | 25.37 | 25.57 | 24.89 | 24.96 | 204,648 | +0.01(+0.04%) |
Mar 13, 2019 | 24.97 | 25.30 | 24.92 | 24.95 | 10,401 | -0.10(-0.38%) |
Mar 12, 2019 | 24.61 | 25.10 | 24.50 | 25.05 | 19,548 | +0.19(+0.77%) |
Mar 11, 2019 | 25.01 | 25.01 | 24.69 | 24.86 | 5,057 | +0.03(+0.10%) |
Mar 08, 2019 | 25.03 | 25.06 | 24.70 | 24.83 | 31,500 | +0.29(+1.18%) |
Mar 07, 2019 | 24.82 | 24.82 | 24.35 | 24.54 | 19,704 | -0.81(-3.20%) |
Mar 06, 2019 | 24.26 | 25.66 | 24.23 | 25.35 | 151,831 | +0.98(+4.02%) |
Mar 05, 2019 | 24.30 | 24.40 | 24.15 | 24.37 | 43,836 | +0.16(+0.66%) |
Mar 04, 2019 | 24.44 | 24.44 | 24.15 | 24.21 | 59,148 | -0.87(-3.47%) |