Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.86 | 27.07 | 26.78 | 26.96 | 904,951 | -0.20(-0.75%) |
May 30, 2019 | 27.15 | 27.29 | 26.90 | 27.16 | 614,987 | -0.03(-0.10%) |
May 29, 2019 | 27.11 | 27.28 | 26.75 | 27.19 | 806,652 | -0.06(-0.22%) |
May 28, 2019 | 27.56 | 27.64 | 27.24 | 27.25 | 735,192 | -0.34(-1.23%) |
May 24, 2019 | 27.55 | 27.65 | 27.38 | 27.59 | 489,966 | +0.24(+0.89%) |
May 23, 2019 | 27.38 | 27.43 | 27.06 | 27.34 | 657,591 | -0.23(-0.83%) |
May 22, 2019 | 27.80 | 27.86 | 27.42 | 27.57 | 594,555 | -0.29(-1.04%) |
May 21, 2019 | 27.99 | 28.02 | 27.80 | 27.86 | 736,524 | +0.02(+0.07%) |
May 20, 2019 | 27.96 | 28.06 | 27.78 | 27.84 | 763,779 | -0.26(-0.91%) |
May 17, 2019 | 28.22 | 28.53 | 28.07 | 28.10 | 777,468 | -0.23(-0.81%) |
May 16, 2019 | 28.43 | 28.57 | 28.32 | 28.33 | 928,448 | -0.07(-0.26%) |
May 15, 2019 | 28.18 | 28.47 | 28.03 | 28.41 | 681,593 | +0.10(+0.36%) |
May 14, 2019 | 27.84 | 28.49 | 27.78 | 28.30 | 1,062,131 | +0.60(+2.17%) |
May 13, 2019 | 28.04 | 28.16 | 27.61 | 27.70 | 1,016,012 | -0.72(-2.55%) |
May 10, 2019 | 28.05 | 28.55 | 27.86 | 28.43 | 971,355 | +0.34(+1.20%) |
May 09, 2019 | 27.72 | 28.19 | 27.66 | 28.09 | 1,379,338 | +0.20(+0.73%) |
May 08, 2019 | 27.91 | 28.15 | 27.80 | 27.88 | 808,720 | +0.01(+0.02%) |
May 07, 2019 | 28.05 | 28.19 | 27.76 | 27.88 | 1,108,788 | -0.32(-1.12%) |
May 06, 2019 | 27.80 | 28.37 | 27.80 | 28.19 | 1,427,803 | +0.13(+0.45%) |
May 03, 2019 | 27.69 | 28.11 | 27.66 | 28.07 | 1,311,880 | +0.53(+1.92%) |
May 02, 2019 | 27.07 | 27.57 | 26.62 | 27.54 | 1,578,159 | +1.12(+4.25%) |
May 01, 2019 | 26.84 | 26.84 | 26.41 | 26.42 | 1,285,897 | -0.33(-1.23%) |
Apr 30, 2019 | 26.68 | 26.90 | 26.31 | 26.75 | 1,005,702 | +0.14(+0.52%) |
Apr 29, 2019 | 26.68 | 26.71 | 26.52 | 26.61 | 711,397 | +0.01(+0.02%) |
Apr 26, 2019 | 26.65 | 26.70 | 26.48 | 26.60 | 658,817 | +0.05(+0.17%) |
Apr 25, 2019 | 26.73 | 26.76 | 26.31 | 26.56 | 748,962 | -0.23(-0.86%) |
Apr 24, 2019 | 26.74 | 26.83 | 26.63 | 26.79 | 1,035,658 | +0.07(+0.27%) |
Apr 23, 2019 | 26.89 | 26.91 | 26.65 | 26.71 | 1,909,959 | -0.16(-0.61%) |
Apr 22, 2019 | 26.68 | 26.90 | 26.53 | 26.88 | 1,050,364 | +0.15(+0.57%) |
Apr 18, 2019 | 26.79 | 26.88 | 26.64 | 26.73 | 1,001,402 | -0.03(-0.12%) |
Apr 17, 2019 | 26.78 | 26.99 | 26.65 | 26.76 | 1,338,316 | +0.00(+0.00%) |
Apr 16, 2019 | 27.20 | 27.37 | 26.62 | 26.76 | 1,498,212 | -0.88(-3.20%) |
Apr 15, 2019 | 27.69 | 27.85 | 27.51 | 27.65 | 535,484 | -0.01(-0.02%) |
Apr 12, 2019 | 27.73 | 27.75 | 27.49 | 27.65 | 734,998 | +0.03(+0.10%) |
Apr 11, 2019 | 27.57 | 27.70 | 27.46 | 27.63 | 1,097,264 | +0.01(+0.02%) |
Apr 10, 2019 | 27.53 | 27.74 | 27.37 | 27.62 | 925,538 | +0.09(+0.34%) |
Apr 09, 2019 | 27.74 | 27.74 | 27.39 | 27.53 | 588,069 | -0.27(-0.97%) |
Apr 08, 2019 | 27.80 | 27.91 | 27.67 | 27.80 | 2,526,203 | -0.02(-0.07%) |
Apr 05, 2019 | 27.72 | 27.88 | 27.62 | 27.82 | 1,179,056 | +0.16(+0.57%) |
Apr 04, 2019 | 27.40 | 27.67 | 27.37 | 27.66 | 703,452 | +0.26(+0.94%) |
Apr 03, 2019 | 27.40 | 27.72 | 27.16 | 27.40 | 1,145,202 | +0.08(+0.29%) |
Apr 02, 2019 | 27.75 | 27.75 | 27.22 | 27.32 | 1,431,626 | -0.45(-1.62%) |
Apr 01, 2019 | 27.36 | 27.79 | 27.24 | 27.77 | 876,557 | +0.55(+2.04%) |
Mar 29, 2019 | 27.34 | 27.41 | 27.06 | 27.22 | 988,226 | +0.05(+0.17%) |
Mar 28, 2019 | 26.81 | 27.22 | 26.75 | 27.17 | 960,413 | +0.34(+1.26%) |
Mar 27, 2019 | 26.50 | 26.87 | 26.50 | 26.83 | 968,330 | +0.26(+0.99%) |
Mar 26, 2019 | 26.38 | 26.80 | 26.32 | 26.57 | 788,974 | +0.34(+1.31%) |
Mar 25, 2019 | 26.25 | 26.36 | 25.93 | 26.23 | 1,523,957 | -0.02(-0.08%) |
Mar 22, 2019 | 26.83 | 26.83 | 26.17 | 26.25 | 977,170 | -0.73(-2.72%) |
Mar 21, 2019 | 26.60 | 27.01 | 26.60 | 26.98 | 1,008,234 | +0.34(+1.26%) |
Mar 20, 2019 | 26.59 | 26.96 | 26.26 | 26.64 | 1,039,249 | -0.07(-0.25%) |
Mar 19, 2019 | 26.87 | 27.01 | 26.68 | 26.71 | 827,906 | -0.16(-0.59%) |
Mar 18, 2019 | 26.74 | 27.01 | 26.71 | 26.87 | 654,739 | +0.05(+0.20%) |
Mar 15, 2019 | 26.69 | 26.93 | 26.66 | 26.81 | 1,393,664 | +0.13(+0.47%) |
Mar 14, 2019 | 26.48 | 26.79 | 26.41 | 26.69 | 1,017,347 | +0.21(+0.80%) |
Mar 13, 2019 | 26.60 | 26.65 | 26.27 | 26.48 | 1,075,458 | -0.06(-0.22%) |
Mar 12, 2019 | 26.56 | 26.60 | 26.36 | 26.54 | 838,571 | -0.02(-0.07%) |
Mar 11, 2019 | 26.25 | 26.61 | 26.05 | 26.56 | 1,117,185 | +0.35(+1.34%) |
Mar 08, 2019 | 25.88 | 26.22 | 25.84 | 26.21 | 1,293,554 | +0.28(+1.10%) |
Mar 07, 2019 | 26.17 | 26.27 | 25.88 | 25.92 | 1,529,854 | -0.28(-1.06%) |
Mar 06, 2019 | 26.41 | 26.58 | 26.09 | 26.20 | 1,176,887 | -0.24(-0.92%) |
Mar 05, 2019 | 26.65 | 26.73 | 26.38 | 26.44 | 1,292,109 | -0.20(-0.77%) |
Mar 04, 2019 | 26.34 | 26.71 | 26.31 | 26.65 | 1,507,120 | +0.30(+1.13%) |