Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.53 | 27.53 | 26.59 | 27.26 | 559,600 | -0.63(-2.26%) |
May 30, 2019 | 28.15 | 28.62 | 27.68 | 27.89 | 496,184 | -0.19(-0.68%) |
May 29, 2019 | 27.91 | 28.27 | 27.79 | 28.08 | 341,790 | +0.04(+0.14%) |
May 28, 2019 | 27.75 | 28.26 | 27.73 | 28.04 | 346,200 | +0.21(+0.75%) |
May 24, 2019 | 27.74 | 28.08 | 27.62 | 27.83 | 266,400 | +0.29(+1.05%) |
May 23, 2019 | 27.99 | 28.20 | 27.40 | 27.54 | 374,969 | -0.68(-2.41%) |
May 22, 2019 | 28.23 | 28.46 | 28.07 | 28.22 | 274,153 | -0.02(-0.07%) |
May 21, 2019 | 27.92 | 28.55 | 27.92 | 28.24 | 379,506 | +0.49(+1.77%) |
May 20, 2019 | 27.00 | 27.82 | 26.75 | 27.75 | 266,279 | +0.51(+1.87%) |
May 17, 2019 | 27.01 | 27.32 | 26.89 | 27.24 | 315,600 | +0.02(+0.07%) |
May 16, 2019 | 27.02 | 27.42 | 27.02 | 27.22 | 266,063 | +0.31(+1.15%) |
May 15, 2019 | 26.30 | 27.06 | 26.24 | 26.91 | 386,928 | +0.27(+1.01%) |
May 14, 2019 | 26.07 | 26.82 | 25.75 | 26.64 | 252,563 | +0.72(+2.78%) |
May 13, 2019 | 26.88 | 26.91 | 25.88 | 25.92 | 468,015 | -1.52(-5.54%) |
May 10, 2019 | 27.46 | 27.59 | 26.99 | 27.44 | 244,500 | -0.12(-0.44%) |
May 09, 2019 | 27.06 | 27.63 | 26.68 | 27.56 | 348,951 | +0.28(+1.03%) |
May 08, 2019 | 27.43 | 27.55 | 27.10 | 27.28 | 226,355 | -0.15(-0.55%) |
May 07, 2019 | 27.89 | 28.09 | 27.09 | 27.43 | 397,173 | -0.71(-2.52%) |
May 06, 2019 | 26.86 | 28.39 | 26.59 | 28.14 | 551,031 | +0.74(+2.70%) |
May 03, 2019 | 28.13 | 28.18 | 26.98 | 27.40 | 728,000 | -0.68(-2.42%) |
May 02, 2019 | 28.85 | 28.85 | 27.78 | 28.08 | 391,485 | +0.24(+0.86%) |
May 01, 2019 | 28.32 | 28.53 | 27.81 | 27.84 | 551,512 | -0.24(-0.85%) |
Apr 30, 2019 | 28.12 | 28.23 | 27.80 | 28.08 | 362,668 | +0.04(+0.14%) |
Apr 29, 2019 | 28.29 | 28.41 | 27.98 | 28.04 | 604,447 | -0.10(-0.36%) |
Apr 26, 2019 | 28.10 | 28.59 | 27.89 | 28.14 | 401,100 | +0.17(+0.61%) |
Apr 25, 2019 | 27.66 | 28.02 | 27.40 | 27.97 | 207,113 | +0.26(+0.94%) |
Apr 24, 2019 | 27.36 | 27.96 | 27.29 | 27.71 | 427,541 | +0.38(+1.39%) |
Apr 23, 2019 | 27.02 | 27.46 | 26.94 | 27.33 | 455,521 | +0.51(+1.90%) |
Apr 22, 2019 | 26.40 | 26.90 | 26.23 | 26.82 | 366,918 | +0.33(+1.25%) |
Apr 18, 2019 | 27.23 | 27.31 | 26.43 | 26.49 | 406,900 | -0.59(-2.18%) |
Apr 17, 2019 | 27.37 | 27.40 | 27.01 | 27.08 | 233,666 | -0.26(-0.95%) |
Apr 16, 2019 | 27.13 | 27.49 | 26.96 | 27.34 | 389,866 | +0.35(+1.30%) |
Apr 15, 2019 | 27.06 | 27.27 | 26.76 | 26.99 | 295,999 | +0.03(+0.11%) |
Apr 12, 2019 | 26.78 | 27.20 | 26.31 | 26.96 | 686,900 | -0.05(-0.19%) |
Apr 11, 2019 | 27.08 | 27.45 | 26.88 | 27.01 | 603,964 | +0.01(+0.04%) |
Apr 10, 2019 | 26.75 | 27.17 | 26.62 | 27.00 | 1,142,703 | +0.45(+1.69%) |
Apr 09, 2019 | 27.47 | 27.81 | 26.46 | 26.55 | 1,256,244 | -1.08(-3.91%) |
Apr 08, 2019 | 26.91 | 27.65 | 26.85 | 27.63 | 294,272 | +0.71(+2.64%) |
Apr 05, 2019 | 26.65 | 27.00 | 26.48 | 26.92 | 395,100 | +0.28(+1.05%) |
Apr 04, 2019 | 26.25 | 26.76 | 26.05 | 26.64 | 501,589 | +0.44(+1.68%) |
Apr 03, 2019 | 27.23 | 27.35 | 26.06 | 26.20 | 448,635 | -0.85(-3.14%) |
Apr 02, 2019 | 26.66 | 27.12 | 26.56 | 27.05 | 558,315 | +0.37(+1.39%) |
Apr 01, 2019 | 26.07 | 26.83 | 26.05 | 26.68 | 422,908 | +0.81(+3.13%) |
Mar 29, 2019 | 26.45 | 26.56 | 25.67 | 25.87 | 545,800 | -0.36(-1.37%) |
Mar 28, 2019 | 25.53 | 26.26 | 25.52 | 26.23 | 280,053 | +0.71(+2.78%) |
Mar 27, 2019 | 25.51 | 25.67 | 25.00 | 25.52 | 236,611 | -0.07(-0.27%) |
Mar 26, 2019 | 25.24 | 25.64 | 24.27 | 25.59 | 333,597 | +0.49(+1.95%) |
Mar 25, 2019 | 25.30 | 25.36 | 24.61 | 25.10 | 451,906 | -0.20(-0.79%) |
Mar 22, 2019 | 26.31 | 26.31 | 25.25 | 25.30 | 468,000 | -1.17(-4.42%) |
Mar 21, 2019 | 25.54 | 26.50 | 25.39 | 26.47 | 588,459 | +0.58(+2.24%) |
Mar 20, 2019 | 25.92 | 26.24 | 25.62 | 25.89 | 386,449 | -0.04(-0.15%) |
Mar 19, 2019 | 26.31 | 26.53 | 25.91 | 25.93 | 319,984 | -0.26(-0.99%) |
Mar 18, 2019 | 25.78 | 26.48 | 25.78 | 26.19 | 512,397 | +0.46(+1.79%) |
Mar 15, 2019 | 25.84 | 26.11 | 25.66 | 25.73 | 807,200 | -0.20(-0.77%) |
Mar 14, 2019 | 26.14 | 26.24 | 25.82 | 25.93 | 263,407 | -0.22(-0.84%) |
Mar 13, 2019 | 26.05 | 26.28 | 25.79 | 26.15 | 320,133 | +0.24(+0.93%) |
Mar 12, 2019 | 25.50 | 26.19 | 25.50 | 25.91 | 780,499 | +0.43(+1.69%) |
Mar 11, 2019 | 24.80 | 25.51 | 24.68 | 25.48 | 633,742 | +0.74(+2.99%) |
Mar 08, 2019 | 24.48 | 24.81 | 24.02 | 24.74 | 731,900 | +0.01(+0.04%) |
Mar 07, 2019 | 24.82 | 24.92 | 24.47 | 24.73 | 418,683 | -0.06(-0.24%) |
Mar 06, 2019 | 24.59 | 24.98 | 24.53 | 24.79 | 652,345 | +0.26(+1.06%) |
Mar 05, 2019 | 24.29 | 24.67 | 24.14 | 24.53 | 290,160 | +0.20(+0.82%) |
Mar 04, 2019 | 24.37 | 24.55 | 24.25 | 24.33 | 296,895 | -0.09(-0.37%) |