Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.62 | 27.89 | 27.39 | 27.61 | 207,600 | -0.34(-1.22%) |
May 30, 2019 | 28.14 | 28.31 | 27.74 | 27.95 | 81,187 | -0.13(-0.46%) |
May 29, 2019 | 28.19 | 28.40 | 27.78 | 28.08 | 205,375 | -0.29(-1.02%) |
May 28, 2019 | 29.06 | 29.31 | 28.33 | 28.37 | 191,758 | -0.76(-2.61%) |
May 24, 2019 | 28.83 | 29.16 | 28.70 | 29.13 | 133,200 | +0.49(+1.71%) |
May 23, 2019 | 29.28 | 29.55 | 28.43 | 28.64 | 144,791 | -0.85(-2.88%) |
May 22, 2019 | 29.69 | 29.78 | 29.02 | 29.49 | 219,893 | -0.26(-0.87%) |
May 21, 2019 | 29.42 | 30.06 | 29.27 | 29.75 | 313,917 | +0.42(+1.43%) |
May 20, 2019 | 28.74 | 29.52 | 28.67 | 29.33 | 203,228 | +0.46(+1.59%) |
May 17, 2019 | 28.27 | 29.23 | 28.27 | 28.87 | 184,700 | +0.43(+1.51%) |
May 16, 2019 | 28.74 | 28.85 | 28.40 | 28.44 | 263,369 | -0.30(-1.04%) |
May 15, 2019 | 29.03 | 29.03 | 28.57 | 28.74 | 379,997 | -0.54(-1.84%) |
May 14, 2019 | 29.26 | 29.50 | 28.99 | 29.28 | 210,573 | +0.05(+0.17%) |
May 13, 2019 | 29.14 | 29.55 | 28.78 | 29.23 | 378,840 | -0.13(-0.44%) |
May 10, 2019 | 26.46 | 29.42 | 25.67 | 29.36 | 371,100 | +0.98(+3.45%) |
May 09, 2019 | 27.49 | 28.43 | 27.28 | 28.38 | 299,522 | +0.59(+2.12%) |
May 08, 2019 | 27.96 | 28.17 | 27.15 | 27.79 | 144,261 | -0.19(-0.68%) |
May 07, 2019 | 28.47 | 28.90 | 27.74 | 27.98 | 112,932 | -0.85(-2.95%) |
May 06, 2019 | 28.35 | 28.95 | 28.25 | 28.83 | 106,786 | -0.05(-0.17%) |
May 03, 2019 | 27.79 | 28.93 | 27.78 | 28.88 | 143,500 | +1.09(+3.92%) |
May 02, 2019 | 28.17 | 28.44 | 27.66 | 27.79 | 170,103 | -0.37(-1.31%) |
May 01, 2019 | 28.28 | 28.63 | 28.10 | 28.16 | 348,278 | +0.04(+0.14%) |
Apr 30, 2019 | 28.75 | 28.75 | 27.96 | 28.12 | 189,614 | -0.56(-1.95%) |
Apr 29, 2019 | 28.73 | 29.03 | 28.62 | 28.68 | 217,123 | -0.05(-0.17%) |
Apr 26, 2019 | 27.73 | 28.79 | 27.73 | 28.73 | 240,100 | +0.91(+3.27%) |
Apr 25, 2019 | 27.55 | 27.98 | 27.26 | 27.82 | 196,307 | +0.30(+1.09%) |
Apr 24, 2019 | 27.46 | 27.88 | 27.27 | 27.52 | 177,666 | -0.02(-0.07%) |
Apr 23, 2019 | 27.26 | 27.71 | 27.09 | 27.54 | 286,385 | +0.19(+0.69%) |
Apr 22, 2019 | 27.29 | 27.39 | 27.02 | 27.35 | 161,329 | +0.08(+0.29%) |
Apr 18, 2019 | 26.83 | 27.31 | 26.72 | 27.27 | 174,900 | +0.35(+1.30%) |
Apr 17, 2019 | 27.46 | 27.58 | 26.85 | 26.92 | 192,648 | -0.52(-1.90%) |
Apr 16, 2019 | 26.96 | 27.60 | 26.81 | 27.44 | 351,672 | +0.55(+2.05%) |
Apr 15, 2019 | 27.60 | 27.73 | 26.82 | 26.89 | 175,717 | -0.62(-2.25%) |
Apr 12, 2019 | 27.41 | 27.84 | 27.33 | 27.51 | 110,900 | +0.29(+1.07%) |
Apr 11, 2019 | 26.86 | 27.27 | 26.70 | 27.22 | 145,888 | +0.47(+1.76%) |
Apr 10, 2019 | 26.32 | 26.89 | 26.12 | 26.75 | 316,509 | +0.34(+1.29%) |
Apr 09, 2019 | 27.35 | 27.44 | 26.33 | 26.41 | 343,762 | -0.99(-3.61%) |
Apr 08, 2019 | 27.27 | 27.49 | 27.07 | 27.40 | 279,441 | +0.04(+0.15%) |
Apr 05, 2019 | 27.21 | 27.58 | 27.21 | 27.36 | 199,900 | +0.15(+0.55%) |
Apr 04, 2019 | 26.99 | 27.35 | 26.99 | 27.21 | 223,806 | +0.23(+0.85%) |
Apr 03, 2019 | 27.23 | 27.46 | 26.91 | 26.98 | 145,083 | -0.05(-0.18%) |
Apr 02, 2019 | 27.30 | 27.36 | 26.83 | 27.03 | 215,034 | -0.25(-0.92%) |
Apr 01, 2019 | 27.02 | 27.49 | 27.02 | 27.28 | 274,114 | +0.47(+1.75%) |
Mar 29, 2019 | 27.10 | 27.21 | 26.65 | 26.81 | 198,800 | -0.09(-0.33%) |
Mar 28, 2019 | 26.65 | 26.98 | 26.44 | 26.90 | 188,647 | +0.34(+1.28%) |
Mar 27, 2019 | 26.98 | 27.28 | 26.49 | 26.56 | 231,927 | -0.41(-1.52%) |
Mar 26, 2019 | 26.65 | 27.07 | 26.62 | 26.97 | 257,684 | +0.50(+1.89%) |
Mar 25, 2019 | 25.93 | 26.55 | 25.56 | 26.47 | 330,802 | +0.54(+2.08%) |
Mar 22, 2019 | 26.28 | 26.43 | 25.60 | 25.93 | 436,100 | -0.59(-2.22%) |
Mar 21, 2019 | 26.37 | 27.08 | 26.37 | 26.52 | 294,615 | -0.05(-0.19%) |
Mar 20, 2019 | 26.98 | 27.34 | 26.23 | 26.57 | 524,529 | -0.47(-1.74%) |
Mar 19, 2019 | 27.64 | 27.92 | 26.97 | 27.04 | 348,531 | -0.43(-1.57%) |
Mar 18, 2019 | 26.68 | 27.97 | 26.62 | 27.47 | 693,985 | +0.87(+3.27%) |
Mar 15, 2019 | 26.70 | 26.97 | 26.39 | 26.60 | 1,529,900 | -0.04(-0.15%) |
Mar 14, 2019 | 27.12 | 27.20 | 26.50 | 26.64 | 679,163 | -0.46(-1.70%) |
Mar 13, 2019 | 27.54 | 27.54 | 27.03 | 27.10 | 650,635 | -0.22(-0.81%) |
Mar 12, 2019 | 27.69 | 27.89 | 27.06 | 27.32 | 665,696 | -0.33(-1.19%) |
Mar 11, 2019 | 27.96 | 28.20 | 27.61 | 27.65 | 830,017 | -0.29(-1.04%) |
Mar 08, 2019 | 28.12 | 28.35 | 27.91 | 27.94 | 428,200 | -0.34(-1.20%) |
Mar 07, 2019 | 28.83 | 29.06 | 28.26 | 28.28 | 478,783 | -0.52(-1.81%) |
Mar 06, 2019 | 29.77 | 30.02 | 28.76 | 28.80 | 325,238 | -0.98(-3.29%) |
Mar 05, 2019 | 30.09 | 30.33 | 29.63 | 29.78 | 383,134 | -0.23(-0.77%) |
Mar 04, 2019 | 31.04 | 31.47 | 29.91 | 30.01 | 388,071 | -0.72(-2.34%) |