Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.69 | 27.00 | 26.63 | 26.77 | 13,361 | -0.42(-1.56%) |
May 30, 2019 | 27.42 | 27.52 | 27.13 | 27.20 | 15,383 | -0.05(-0.18%) |
May 29, 2019 | 27.63 | 27.63 | 27.20 | 27.24 | 22,060 | -0.38(-1.36%) |
May 28, 2019 | 27.68 | 27.94 | 27.35 | 27.62 | 23,952 | -0.01(-0.03%) |
May 24, 2019 | 27.20 | 27.72 | 26.83 | 27.63 | 19,980 | +0.86(+3.23%) |
May 23, 2019 | 27.63 | 27.71 | 26.75 | 26.76 | 15,729 | -1.09(-3.91%) |
May 22, 2019 | 28.04 | 28.08 | 27.64 | 27.85 | 9,699 | -0.48(-1.70%) |
May 21, 2019 | 28.43 | 28.47 | 27.63 | 28.33 | 11,643 | -0.09(-0.31%) |
May 20, 2019 | 28.02 | 28.42 | 28.02 | 28.42 | 11,970 | +0.31(+1.11%) |
May 17, 2019 | 28.01 | 28.40 | 27.89 | 28.11 | 15,734 | -0.17(-0.59%) |
May 16, 2019 | 27.63 | 28.28 | 27.63 | 28.28 | 10,891 | -0.07(-0.25%) |
May 15, 2019 | 28.48 | 28.81 | 28.15 | 28.35 | 15,685 | -0.31(-1.09%) |
May 14, 2019 | 28.12 | 28.91 | 28.12 | 28.66 | 18,073 | +0.41(+1.45%) |
May 13, 2019 | 29.20 | 29.20 | 28.25 | 28.25 | 17,360 | -1.14(-3.87%) |
May 10, 2019 | 29.16 | 29.45 | 29.16 | 29.39 | 11,738 | +0.08(+0.27%) |
May 09, 2019 | 29.12 | 29.41 | 29.00 | 29.31 | 10,347 | -0.09(-0.30%) |
May 08, 2019 | 29.47 | 29.56 | 29.33 | 29.40 | 10,870 | +0.03(+0.11%) |
May 07, 2019 | 28.98 | 29.39 | 28.92 | 29.37 | 18,627 | +0.09(+0.30%) |
May 06, 2019 | 28.48 | 29.54 | 28.31 | 29.28 | 49,033 | +0.54(+1.90%) |
May 03, 2019 | 28.36 | 28.74 | 28.16 | 28.73 | 56,568 | +0.63(+2.25%) |
May 02, 2019 | 28.16 | 28.39 | 28.10 | 28.10 | 18,997 | +0.07(+0.26%) |
May 01, 2019 | 28.42 | 28.42 | 28.03 | 28.03 | 16,657 | -0.39(-1.38%) |
Apr 30, 2019 | 27.83 | 28.48 | 27.83 | 28.42 | 22,873 | +0.69(+2.48%) |
Apr 29, 2019 | 27.31 | 27.86 | 27.28 | 27.73 | 13,159 | -0.13(-0.46%) |
Apr 26, 2019 | 27.23 | 27.86 | 27.23 | 27.86 | 6,368 | +0.73(+2.69%) |
Apr 25, 2019 | 27.25 | 27.72 | 27.13 | 27.13 | 12,034 | -0.12(-0.44%) |
Apr 24, 2019 | 26.92 | 27.74 | 26.92 | 27.25 | 19,946 | -0.33(-1.19%) |
Apr 23, 2019 | 26.60 | 28.04 | 26.60 | 27.58 | 18,826 | +0.90(+3.39%) |
Apr 22, 2019 | 27.56 | 27.74 | 26.67 | 26.67 | 9,761 | -1.04(-3.76%) |
Apr 18, 2019 | 27.68 | 27.77 | 27.12 | 27.72 | 9,740 | +0.04(+0.14%) |
Apr 17, 2019 | 27.68 | 27.77 | 27.34 | 27.68 | 6,539 | -0.05(-0.17%) |
Apr 16, 2019 | 27.65 | 27.81 | 27.35 | 27.72 | 10,970 | +0.53(+1.94%) |
Apr 15, 2019 | 27.67 | 27.67 | 26.98 | 27.20 | 14,834 | -0.26(-0.93%) |
Apr 12, 2019 | 27.86 | 27.86 | 27.30 | 27.45 | 7,992 | -0.22(-0.78%) |
Apr 11, 2019 | 27.62 | 27.71 | 27.58 | 27.67 | 7,453 | +0.18(+0.67%) |
Apr 10, 2019 | 27.51 | 27.61 | 27.45 | 27.48 | 6,318 | -0.06(-0.20%) |
Apr 09, 2019 | 27.92 | 27.92 | 27.53 | 27.54 | 6,076 | -0.37(-1.32%) |
Apr 08, 2019 | 27.91 | 28.08 | 27.77 | 27.91 | 11,147 | -0.17(-0.60%) |
Apr 05, 2019 | 27.78 | 28.08 | 27.77 | 28.08 | 6,493 | +0.46(+1.65%) |
Apr 04, 2019 | 27.51 | 27.77 | 27.44 | 27.62 | 7,267 | +0.06(+0.20%) |
Apr 03, 2019 | 27.88 | 28.14 | 27.56 | 27.56 | 8,437 | -0.31(-1.12%) |
Apr 02, 2019 | 27.88 | 28.22 | 27.55 | 27.88 | 10,876 | -0.11(-0.40%) |
Apr 01, 2019 | 27.76 | 28.19 | 27.72 | 27.99 | 23,575 | +0.42(+1.54%) |
Mar 29, 2019 | 27.75 | 27.94 | 27.35 | 27.56 | 17,108 | -0.18(-0.66%) |
Mar 28, 2019 | 27.57 | 27.94 | 27.44 | 27.75 | 10,902 | +0.19(+0.70%) |
Mar 27, 2019 | 27.43 | 27.68 | 27.19 | 27.56 | 16,843 | -0.06(-0.23%) |
Mar 26, 2019 | 27.69 | 27.69 | 27.28 | 27.62 | 13,572 | +0.39(+1.44%) |
Mar 25, 2019 | 26.96 | 27.23 | 26.61 | 27.23 | 18,456 | +0.36(+1.34%) |
Mar 22, 2019 | 28.10 | 28.10 | 26.76 | 26.87 | 37,213 | -1.43(-5.07%) |
Mar 21, 2019 | 28.58 | 28.90 | 28.27 | 28.30 | 16,592 | -0.34(-1.17%) |
Mar 20, 2019 | 29.01 | 29.17 | 28.59 | 28.64 | 19,471 | -0.34(-1.16%) |
Mar 19, 2019 | 30.05 | 30.05 | 28.97 | 28.97 | 43,474 | -1.14(-3.78%) |
Mar 18, 2019 | 29.70 | 30.22 | 29.70 | 30.11 | 10,619 | +0.42(+1.43%) |
Mar 15, 2019 | 29.72 | 30.00 | 29.69 | 29.69 | 41,958 | +0.04(+0.13%) |
Mar 14, 2019 | 29.76 | 29.89 | 29.64 | 29.65 | 21,322 | -0.01(-0.03%) |
Mar 13, 2019 | 29.77 | 30.01 | 29.65 | 29.65 | 20,405 | -0.14(-0.48%) |
Mar 12, 2019 | 29.77 | 29.97 | 29.61 | 29.80 | 14,059 | +0.17(+0.59%) |
Mar 11, 2019 | 29.22 | 29.74 | 29.22 | 29.62 | 9,949 | +0.34(+1.17%) |
Mar 08, 2019 | 29.39 | 29.39 | 29.06 | 29.28 | 25,428 | -0.20(-0.67%) |
Mar 07, 2019 | 30.05 | 30.07 | 29.48 | 29.48 | 14,261 | -0.51(-1.70%) |
Mar 06, 2019 | 30.11 | 30.41 | 29.99 | 29.99 | 25,882 | -0.29(-0.94%) |
Mar 05, 2019 | 30.19 | 30.30 | 29.94 | 30.27 | 11,232 | +0.08(+0.26%) |
Mar 04, 2019 | 30.32 | 30.47 | 30.19 | 30.19 | 17,230 | +0.10(+0.32%) |