Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.86 | 28.12 | 27.86 | 27.99 | 730,700 | +0.00(+0.00%) |
May 30, 2019 | 27.87 | 28.10 | 27.87 | 27.99 | 118,379 | +0.11(+0.39%) |
May 29, 2019 | 27.80 | 27.88 | 27.70 | 27.88 | 98,027 | -0.49(-1.73%) |
May 28, 2019 | 28.44 | 28.61 | 28.37 | 28.37 | 40,595 | +0.25(+0.87%) |
May 24, 2019 | 28.28 | 28.28 | 28.05 | 28.12 | 30,300 | +0.41(+1.50%) |
May 23, 2019 | 27.54 | 27.85 | 27.54 | 27.71 | 33,844 | -0.50(-1.77%) |
May 22, 2019 | 28.26 | 28.33 | 28.17 | 28.21 | 31,757 | -0.16(-0.56%) |
May 21, 2019 | 28.49 | 28.54 | 28.36 | 28.37 | 74,826 | -0.21(-0.73%) |
May 20, 2019 | 28.46 | 28.68 | 28.46 | 28.58 | 24,959 | -0.30(-1.04%) |
May 17, 2019 | 29.05 | 29.05 | 28.79 | 28.88 | 27,800 | +0.04(+0.14%) |
May 16, 2019 | 28.90 | 29.07 | 28.84 | 28.84 | 46,455 | +0.53(+1.87%) |
May 15, 2019 | 28.03 | 28.45 | 28.03 | 28.31 | 37,698 | +0.03(+0.11%) |
May 14, 2019 | 28.29 | 28.43 | 28.20 | 28.28 | 37,442 | +0.68(+2.46%) |
May 13, 2019 | 27.70 | 27.76 | 27.46 | 27.60 | 288,957 | -0.55(-1.97%) |
May 10, 2019 | 27.72 | 28.19 | 27.69 | 28.16 | 560,300 | +0.46(+1.64%) |
May 09, 2019 | 27.63 | 27.84 | 27.42 | 27.70 | 443,832 | -0.33(-1.18%) |
May 08, 2019 | 27.98 | 28.32 | 27.98 | 28.03 | 169,869 | -0.59(-2.06%) |
May 07, 2019 | 28.92 | 28.93 | 28.50 | 28.62 | 36,890 | +0.95(+3.43%) |
May 06, 2019 | 27.32 | 27.67 | 27.32 | 27.67 | 28,830 | -0.11(-0.41%) |
May 03, 2019 | 27.77 | 27.89 | 27.70 | 27.78 | 33,100 | -0.16(-0.56%) |
May 02, 2019 | 28.09 | 28.16 | 27.90 | 27.94 | 28,534 | -0.34(-1.20%) |
May 01, 2019 | 28.56 | 28.56 | 28.28 | 28.28 | 19,581 | -0.29(-1.00%) |
Apr 30, 2019 | 28.36 | 28.60 | 28.33 | 28.57 | 32,016 | +0.18(+0.62%) |
Apr 29, 2019 | 28.18 | 28.45 | 28.18 | 28.39 | 24,698 | +0.23(+0.81%) |
Apr 26, 2019 | 28.10 | 28.21 | 28.02 | 28.16 | 18,700 | -0.07(-0.25%) |
Apr 25, 2019 | 28.27 | 28.34 | 28.18 | 28.23 | 46,794 | -0.01(-0.04%) |
Apr 24, 2019 | 28.42 | 28.42 | 28.15 | 28.24 | 82,733 | -0.41(-1.43%) |
Apr 23, 2019 | 28.70 | 28.75 | 28.58 | 28.65 | 239,471 | -0.32(-1.10%) |
Apr 22, 2019 | 28.85 | 29.00 | 28.74 | 28.97 | 40,384 | +0.14(+0.47%) |
Apr 18, 2019 | 28.83 | 28.90 | 28.73 | 28.83 | 155,000 | -0.13(-0.44%) |
Apr 17, 2019 | 28.98 | 29.01 | 28.80 | 28.96 | 50,921 | +0.02(+0.05%) |
Apr 16, 2019 | 29.09 | 29.09 | 28.91 | 28.95 | 71,483 | +0.14(+0.50%) |
Apr 15, 2019 | 28.71 | 28.88 | 28.67 | 28.80 | 946,470 | +0.24(+0.84%) |
Apr 12, 2019 | 28.77 | 28.84 | 28.50 | 28.56 | 396,500 | -0.04(-0.14%) |
Apr 11, 2019 | 28.56 | 28.75 | 28.46 | 28.60 | 118,303 | +0.21(+0.76%) |
Apr 10, 2019 | 28.39 | 28.55 | 28.31 | 28.39 | 195,215 | -0.01(-0.04%) |
Apr 09, 2019 | 28.62 | 28.66 | 28.36 | 28.39 | 85,297 | -0.12(-0.44%) |
Apr 08, 2019 | 28.31 | 28.54 | 28.31 | 28.52 | 32,096 | +0.23(+0.81%) |
Apr 05, 2019 | 28.31 | 28.45 | 28.26 | 28.29 | 35,900 | +0.25(+0.89%) |
Apr 04, 2019 | 28.03 | 28.10 | 27.92 | 28.04 | 61,642 | -0.30(-1.06%) |
Apr 03, 2019 | 28.25 | 28.39 | 28.17 | 28.34 | 26,810 | +0.37(+1.32%) |
Apr 02, 2019 | 27.86 | 28.00 | 27.76 | 27.97 | 26,217 | +0.25(+0.90%) |
Apr 01, 2019 | 27.68 | 27.78 | 27.60 | 27.72 | 144,949 | +0.48(+1.76%) |
Mar 29, 2019 | 27.28 | 27.29 | 27.10 | 27.24 | 25,600 | -0.01(-0.04%) |
Mar 28, 2019 | 27.36 | 27.41 | 27.19 | 27.25 | 21,684 | -0.09(-0.33%) |
Mar 27, 2019 | 27.45 | 27.45 | 27.13 | 27.34 | 31,396 | +0.08(+0.29%) |
Mar 26, 2019 | 27.35 | 27.47 | 27.18 | 27.26 | 63,801 | +0.18(+0.65%) |
Mar 25, 2019 | 26.98 | 27.12 | 26.98 | 27.09 | 52,408 | +0.07(+0.28%) |
Mar 22, 2019 | 27.46 | 27.46 | 26.97 | 27.01 | 25,400 | -0.91(-3.27%) |
Mar 21, 2019 | 27.80 | 27.99 | 27.76 | 27.92 | 31,754 | -0.16(-0.56%) |
Mar 20, 2019 | 28.21 | 28.22 | 27.73 | 28.08 | 53,309 | +0.12(+0.43%) |
Mar 19, 2019 | 28.03 | 28.04 | 27.85 | 27.96 | 57,521 | -0.09(-0.30%) |
Mar 18, 2019 | 27.96 | 28.10 | 27.92 | 28.05 | 20,582 | +0.39(+1.39%) |
Mar 15, 2019 | 27.49 | 27.72 | 27.49 | 27.66 | 69,000 | +0.23(+0.86%) |
Mar 14, 2019 | 27.29 | 27.46 | 27.29 | 27.43 | 37,999 | +0.03(+0.11%) |
Mar 13, 2019 | 27.16 | 27.40 | 27.15 | 27.39 | 31,397 | +0.41(+1.54%) |
Mar 12, 2019 | 26.83 | 27.02 | 26.83 | 26.98 | 36,991 | -0.03(-0.11%) |
Mar 11, 2019 | 26.65 | 27.05 | 26.65 | 27.01 | 39,582 | +0.47(+1.77%) |
Mar 08, 2019 | 26.45 | 26.58 | 26.36 | 26.54 | 41,600 | -0.14(-0.52%) |
Mar 07, 2019 | 26.89 | 26.96 | 26.62 | 26.68 | 39,091 | -0.41(-1.53%) |
Mar 06, 2019 | 27.15 | 27.20 | 27.05 | 27.09 | 58,916 | -0.12(-0.42%) |
Mar 05, 2019 | 27.12 | 27.27 | 27.10 | 27.21 | 39,482 | -0.11(-0.38%) |
Mar 04, 2019 | 27.47 | 27.51 | 27.17 | 27.32 | 257,163 | -0.17(-0.64%) |