Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.71 | 28.04 | 27.50 | 27.88 | 1,962,460 | +0.08(+0.30%) |
May 30, 2019 | 27.80 | 28.02 | 27.61 | 27.80 | 2,190,969 | +0.03(+0.10%) |
May 29, 2019 | 28.31 | 28.41 | 27.70 | 27.77 | 2,612,039 | -0.59(-2.09%) |
May 28, 2019 | 28.57 | 28.69 | 28.34 | 28.36 | 3,083,176 | -0.08(-0.29%) |
May 24, 2019 | 28.59 | 28.76 | 28.41 | 28.45 | 1,767,984 | -0.03(-0.10%) |
May 23, 2019 | 28.41 | 28.47 | 28.30 | 28.47 | 1,394,016 | -0.02(-0.06%) |
May 22, 2019 | 28.47 | 28.56 | 28.33 | 28.49 | 1,545,282 | -0.04(-0.13%) |
May 21, 2019 | 28.18 | 28.54 | 28.15 | 28.53 | 1,593,572 | +0.48(+1.72%) |
May 20, 2019 | 28.46 | 28.50 | 27.92 | 28.05 | 1,551,516 | -0.43(-1.50%) |
May 17, 2019 | 28.33 | 28.49 | 28.16 | 28.47 | 2,127,581 | -0.01(-0.03%) |
May 16, 2019 | 28.33 | 28.66 | 28.24 | 28.48 | 1,570,724 | +0.17(+0.59%) |
May 15, 2019 | 27.98 | 28.45 | 27.89 | 28.32 | 1,613,963 | +0.31(+1.11%) |
May 14, 2019 | 28.00 | 28.14 | 27.91 | 28.01 | 2,268,774 | +0.01(+0.03%) |
May 13, 2019 | 27.98 | 28.11 | 27.81 | 28.00 | 1,668,690 | -0.23(-0.82%) |
May 10, 2019 | 27.99 | 28.26 | 27.82 | 28.23 | 1,429,165 | +0.21(+0.76%) |
May 09, 2019 | 27.72 | 28.03 | 27.45 | 28.02 | 2,021,915 | +0.25(+0.89%) |
May 08, 2019 | 27.88 | 28.08 | 27.75 | 27.77 | 1,519,733 | -0.11(-0.40%) |
May 07, 2019 | 28.49 | 28.52 | 27.66 | 27.88 | 1,966,925 | -0.73(-2.54%) |
May 06, 2019 | 28.65 | 28.79 | 28.45 | 28.60 | 1,248,422 | -0.27(-0.92%) |
May 03, 2019 | 28.83 | 28.89 | 28.60 | 28.87 | 1,114,725 | +0.20(+0.71%) |
May 02, 2019 | 28.94 | 29.13 | 28.59 | 28.67 | 2,304,588 | -0.26(-0.89%) |
May 01, 2019 | 28.65 | 29.16 | 28.60 | 28.93 | 3,178,822 | +0.29(+1.03%) |
Apr 30, 2019 | 28.24 | 28.66 | 28.11 | 28.63 | 2,178,793 | +0.41(+1.47%) |
Apr 29, 2019 | 28.37 | 28.51 | 28.21 | 28.22 | 1,319,640 | -0.21(-0.74%) |
Apr 26, 2019 | 28.50 | 28.55 | 28.29 | 28.43 | 1,553,180 | +0.07(+0.26%) |
Apr 25, 2019 | 28.01 | 28.48 | 28.01 | 28.36 | 2,240,930 | +0.24(+0.85%) |
Apr 24, 2019 | 27.99 | 28.14 | 27.80 | 28.12 | 1,880,838 | +0.29(+1.02%) |
Apr 23, 2019 | 27.47 | 27.84 | 27.43 | 27.83 | 1,079,969 | +0.48(+1.75%) |
Apr 22, 2019 | 27.69 | 27.69 | 27.12 | 27.35 | 1,503,345 | -0.37(-1.33%) |
Apr 18, 2019 | 27.34 | 27.76 | 27.32 | 27.72 | 1,680,891 | +0.39(+1.41%) |
Apr 17, 2019 | 27.61 | 27.61 | 27.23 | 27.33 | 1,600,149 | -0.17(-0.64%) |
Apr 16, 2019 | 28.18 | 28.25 | 27.33 | 27.51 | 2,156,809 | -0.65(-2.32%) |
Apr 15, 2019 | 28.42 | 28.45 | 28.06 | 28.16 | 1,271,237 | -0.23(-0.81%) |
Apr 12, 2019 | 28.15 | 28.43 | 28.01 | 28.39 | 2,484,654 | +0.22(+0.78%) |
Apr 11, 2019 | 28.49 | 28.59 | 28.06 | 28.17 | 3,389,444 | -0.19(-0.68%) |
Apr 10, 2019 | 28.10 | 28.37 | 27.96 | 28.37 | 3,621,594 | +0.40(+1.41%) |
Apr 09, 2019 | 28.18 | 28.25 | 27.92 | 27.97 | 4,651,239 | -0.23(-0.82%) |
Apr 08, 2019 | 28.52 | 28.55 | 28.13 | 28.20 | 2,297,685 | -0.29(-1.03%) |
Apr 05, 2019 | 28.29 | 28.52 | 28.23 | 28.49 | 1,897,836 | +0.16(+0.55%) |
Apr 04, 2019 | 28.49 | 28.49 | 28.18 | 28.34 | 1,589,759 | -0.06(-0.23%) |
Apr 03, 2019 | 28.44 | 28.59 | 28.22 | 28.40 | 2,160,776 | -0.06(-0.23%) |
Apr 02, 2019 | 28.33 | 28.50 | 28.12 | 28.47 | 3,712,794 | +0.15(+0.52%) |
Apr 01, 2019 | 28.20 | 28.38 | 27.86 | 28.32 | 1,882,658 | +0.18(+0.65%) |
Mar 29, 2019 | 28.39 | 28.39 | 28.07 | 28.14 | 2,372,377 | -0.23(-0.81%) |
Mar 28, 2019 | 28.10 | 28.37 | 28.06 | 28.37 | 1,576,401 | +0.24(+0.85%) |
Mar 27, 2019 | 28.28 | 28.38 | 28.03 | 28.13 | 1,744,204 | -0.18(-0.65%) |
Mar 26, 2019 | 28.27 | 28.38 | 28.16 | 28.31 | 1,394,792 | +0.11(+0.39%) |
Mar 25, 2019 | 28.23 | 28.36 | 28.03 | 28.20 | 1,340,822 | -0.02(-0.07%) |
Mar 22, 2019 | 28.27 | 28.47 | 28.16 | 28.22 | 2,769,422 | -0.03(-0.10%) |
Mar 21, 2019 | 27.65 | 28.25 | 27.56 | 28.25 | 1,914,658 | +0.51(+1.82%) |
Mar 20, 2019 | 27.63 | 28.01 | 27.45 | 27.74 | 1,761,475 | +0.07(+0.27%) |
Mar 19, 2019 | 27.91 | 27.95 | 27.59 | 27.67 | 1,851,043 | -0.25(-0.89%) |
Mar 18, 2019 | 28.12 | 28.30 | 27.75 | 27.91 | 1,653,645 | -0.21(-0.75%) |
Mar 15, 2019 | 28.20 | 28.27 | 28.05 | 28.13 | 3,412,324 | -0.13(-0.46%) |
Mar 14, 2019 | 28.29 | 28.37 | 28.16 | 28.25 | 1,342,264 | -0.04(-0.13%) |
Mar 13, 2019 | 28.37 | 28.52 | 28.26 | 28.29 | 1,629,873 | +0.04(+0.13%) |
Mar 12, 2019 | 28.12 | 28.32 | 28.10 | 28.25 | 1,985,505 | +0.21(+0.75%) |
Mar 11, 2019 | 27.58 | 28.06 | 27.48 | 28.04 | 1,567,452 | +0.54(+1.97%) |
Mar 08, 2019 | 27.19 | 27.54 | 27.19 | 27.50 | 1,814,362 | +0.23(+0.84%) |
Mar 07, 2019 | 27.37 | 27.61 | 27.19 | 27.27 | 1,437,232 | -0.06(-0.20%) |
Mar 06, 2019 | 27.37 | 27.52 | 27.28 | 27.33 | 825,648 | -0.05(-0.17%) |
Mar 05, 2019 | 27.33 | 27.54 | 27.21 | 27.37 | 1,157,628 | +0.01(+0.03%) |
Mar 04, 2019 | 27.27 | 27.38 | 27.02 | 27.36 | 1,492,602 | +0.27(+0.98%) |