Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.87 | 27.02 | 26.87 | 27.02 | 103,265 | -0.05(-0.18%) |
May 30, 2019 | 27.12 | 27.16 | 27.05 | 27.07 | 164,145 | -0.04(-0.15%) |
May 29, 2019 | 27.13 | 27.14 | 27.02 | 27.11 | 104,551 | -0.09(-0.33%) |
May 28, 2019 | 27.31 | 27.46 | 27.20 | 27.20 | 112,189 | -0.21(-0.78%) |
May 24, 2019 | 27.36 | 27.45 | 27.34 | 27.41 | 70,872 | +0.25(+0.91%) |
May 23, 2019 | 27.11 | 27.21 | 27.09 | 27.16 | 54,372 | -0.07(-0.27%) |
May 22, 2019 | 27.22 | 27.30 | 27.19 | 27.24 | 91,792 | -0.04(-0.15%) |
May 21, 2019 | 27.29 | 27.31 | 27.22 | 27.28 | 258,652 | +0.07(+0.27%) |
May 20, 2019 | 27.14 | 27.26 | 27.08 | 27.21 | 112,679 | +0.05(+0.18%) |
May 17, 2019 | 27.16 | 27.23 | 27.10 | 27.16 | 184,367 | -0.11(-0.39%) |
May 16, 2019 | 27.23 | 27.36 | 27.21 | 27.26 | 118,763 | +0.20(+0.73%) |
May 15, 2019 | 26.93 | 27.12 | 26.88 | 27.07 | 64,427 | +0.05(+0.17%) |
May 14, 2019 | 26.99 | 27.08 | 26.94 | 27.02 | 203,704 | +0.15(+0.56%) |
May 13, 2019 | 26.91 | 26.92 | 26.78 | 26.87 | 105,432 | -0.25(-0.91%) |
May 10, 2019 | 27.03 | 27.19 | 26.92 | 27.12 | 102,656 | +0.18(+0.67%) |
May 09, 2019 | 26.81 | 26.99 | 26.77 | 26.93 | 104,154 | -0.02(-0.09%) |
May 08, 2019 | 26.99 | 27.02 | 26.89 | 26.96 | 78,967 | +0.00(+0.00%) |
May 07, 2019 | 27.00 | 27.05 | 26.86 | 26.96 | 139,851 | -0.11(-0.39%) |
May 06, 2019 | 26.84 | 27.12 | 26.84 | 27.07 | 146,396 | -0.19(-0.69%) |
May 03, 2019 | 27.18 | 27.26 | 27.12 | 27.26 | 103,143 | +0.20(+0.73%) |
May 02, 2019 | 27.12 | 27.12 | 26.99 | 27.06 | 109,236 | +0.02(+0.06%) |
May 01, 2019 | 27.21 | 27.33 | 27.04 | 27.04 | 123,197 | -0.14(-0.51%) |
Apr 30, 2019 | 27.13 | 27.23 | 27.09 | 27.18 | 72,674 | +0.04(+0.15%) |
Apr 29, 2019 | 27.12 | 27.17 | 27.08 | 27.14 | 200,339 | +0.02(+0.09%) |
Apr 26, 2019 | 27.04 | 27.14 | 27.04 | 27.12 | 164,396 | +0.09(+0.33%) |
Apr 25, 2019 | 26.96 | 27.03 | 26.92 | 27.03 | 97,187 | +0.05(+0.18%) |
Apr 24, 2019 | 27.04 | 27.06 | 26.93 | 26.98 | 121,351 | -0.11(-0.39%) |
Apr 23, 2019 | 27.06 | 27.11 | 27.01 | 27.08 | 115,234 | -0.04(-0.15%) |
Apr 22, 2019 | 27.12 | 27.16 | 27.09 | 27.12 | 127,543 | -0.03(-0.12%) |
Apr 18, 2019 | 27.13 | 27.19 | 27.10 | 27.16 | 170,484 | -0.01(-0.03%) |
Apr 17, 2019 | 27.23 | 27.23 | 27.12 | 27.16 | 99,156 | -0.02(-0.08%) |
Apr 16, 2019 | 27.23 | 27.25 | 27.18 | 27.19 | 122,307 | +0.00(+0.02%) |
Apr 15, 2019 | 27.21 | 27.21 | 27.14 | 27.18 | 43,216 | -0.03(-0.12%) |
Apr 12, 2019 | 27.25 | 27.25 | 27.16 | 27.21 | 102,899 | +0.16(+0.58%) |
Apr 11, 2019 | 27.12 | 27.14 | 27.06 | 27.06 | 90,957 | -0.09(-0.33%) |
Apr 10, 2019 | 27.08 | 27.15 | 27.03 | 27.15 | 177,831 | +0.16(+0.58%) |
Apr 09, 2019 | 27.08 | 27.08 | 26.98 | 26.99 | 215,524 | -0.16(-0.61%) |
Apr 08, 2019 | 27.14 | 27.16 | 27.07 | 27.16 | 117,641 | +0.07(+0.27%) |
Apr 05, 2019 | 27.08 | 27.12 | 27.03 | 27.08 | 128,472 | -0.08(-0.30%) |
Apr 04, 2019 | 27.11 | 27.16 | 27.09 | 27.16 | 88,302 | -0.02(-0.06%) |
Apr 03, 2019 | 27.20 | 27.28 | 27.14 | 27.18 | 3,055,176 | +0.08(+0.30%) |
Apr 02, 2019 | 27.11 | 27.11 | 27.00 | 27.10 | 123,217 | +0.01(+0.03%) |
Apr 01, 2019 | 27.10 | 27.12 | 27.03 | 27.09 | 127,840 | +0.13(+0.49%) |
Mar 29, 2019 | 26.98 | 27.00 | 26.90 | 26.96 | 137,240 | +0.03(+0.12%) |
Mar 28, 2019 | 26.96 | 26.99 | 26.89 | 26.93 | 72,862 | -0.06(-0.21%) |
Mar 27, 2019 | 26.98 | 27.01 | 26.87 | 26.98 | 114,788 | +0.08(+0.31%) |
Mar 26, 2019 | 26.96 | 27.02 | 26.87 | 26.90 | 112,273 | +0.07(+0.28%) |
Mar 25, 2019 | 26.80 | 26.83 | 26.70 | 26.83 | 205,447 | +0.09(+0.34%) |
Mar 22, 2019 | 26.83 | 26.85 | 26.72 | 26.74 | 138,823 | -0.23(-0.85%) |
Mar 21, 2019 | 26.88 | 27.00 | 26.77 | 26.97 | 93,005 | +0.01(+0.03%) |
Mar 20, 2019 | 26.84 | 27.08 | 26.79 | 26.96 | 89,556 | +0.02(+0.09%) |
Mar 19, 2019 | 27.06 | 27.06 | 26.91 | 26.93 | 85,548 | +0.02(+0.09%) |
Mar 18, 2019 | 26.89 | 26.94 | 26.84 | 26.91 | 71,704 | +0.03(+0.13%) |
Mar 15, 2019 | 26.79 | 26.89 | 26.74 | 26.88 | 106,159 | +0.21(+0.78%) |
Mar 14, 2019 | 26.71 | 26.73 | 26.63 | 26.67 | 54,060 | -0.03(-0.11%) |
Mar 13, 2019 | 26.65 | 26.72 | 26.61 | 26.70 | 117,507 | +0.13(+0.47%) |
Mar 12, 2019 | 26.53 | 26.58 | 26.52 | 26.57 | 102,019 | +0.02(+0.09%) |
Mar 11, 2019 | 26.41 | 26.55 | 26.41 | 26.55 | 52,720 | +0.18(+0.68%) |
Mar 08, 2019 | 26.25 | 26.37 | 26.25 | 26.37 | 83,044 | +0.05(+0.19%) |
Mar 07, 2019 | 26.48 | 26.48 | 26.29 | 26.32 | 204,387 | -0.15(-0.56%) |
Mar 06, 2019 | 26.56 | 26.56 | 26.42 | 26.47 | 205,418 | -0.04(-0.15%) |
Mar 05, 2019 | 26.49 | 26.55 | 26.45 | 26.51 | 123,004 | +0.04(+0.15%) |
Mar 04, 2019 | 26.52 | 26.55 | 26.38 | 26.47 | 270,323 | -0.02(-0.06%) |