Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.78 | 26.88 | 26.68 | 26.77 | 56,721 | -0.31(-1.15%) |
May 30, 2019 | 27.11 | 27.23 | 27.01 | 27.08 | 17,530 | -0.02(-0.09%) |
May 29, 2019 | 26.97 | 27.13 | 26.86 | 27.10 | 61,514 | -0.07(-0.27%) |
May 28, 2019 | 27.38 | 27.47 | 27.15 | 27.17 | 1,478,872 | -0.22(-0.80%) |
May 24, 2019 | 27.49 | 27.49 | 27.27 | 27.39 | 56,942 | +0.11(+0.40%) |
May 23, 2019 | 27.46 | 27.51 | 27.15 | 27.28 | 33,481 | -0.43(-1.54%) |
May 22, 2019 | 27.85 | 27.96 | 27.71 | 27.71 | 28,323 | -0.24(-0.84%) |
May 21, 2019 | 27.69 | 27.98 | 27.69 | 27.95 | 15,341 | +0.44(+1.58%) |
May 20, 2019 | 27.70 | 27.76 | 27.49 | 27.51 | 20,979 | -0.42(-1.50%) |
May 17, 2019 | 27.96 | 28.14 | 27.86 | 27.93 | 30,178 | -0.21(-0.74%) |
May 16, 2019 | 27.96 | 28.24 | 27.96 | 28.14 | 42,898 | +0.30(+1.08%) |
May 15, 2019 | 27.68 | 27.95 | 27.60 | 27.84 | 32,031 | -0.06(-0.23%) |
May 14, 2019 | 27.72 | 28.04 | 27.72 | 27.90 | 24,029 | +0.26(+0.93%) |
May 13, 2019 | 27.77 | 27.82 | 27.45 | 27.64 | 122,267 | -0.68(-2.39%) |
May 10, 2019 | 27.96 | 28.44 | 27.88 | 28.32 | 16,190 | +0.26(+0.94%) |
May 09, 2019 | 27.97 | 28.12 | 27.75 | 28.06 | 26,400 | -0.22(-0.77%) |
May 08, 2019 | 28.28 | 28.40 | 28.20 | 28.27 | 17,486 | -0.04(-0.13%) |
May 07, 2019 | 28.56 | 28.65 | 28.22 | 28.31 | 402,640 | -0.55(-1.92%) |
May 06, 2019 | 28.68 | 28.95 | 28.68 | 28.86 | 40,804 | -0.36(-1.24%) |
May 03, 2019 | 28.95 | 29.24 | 28.92 | 29.23 | 42,513 | +0.42(+1.45%) |
May 02, 2019 | 28.90 | 28.93 | 28.65 | 28.81 | 40,905 | -0.17(-0.60%) |
May 01, 2019 | 29.51 | 29.54 | 28.98 | 28.98 | 34,382 | -0.54(-1.81%) |
Apr 30, 2019 | 29.39 | 29.55 | 29.31 | 29.52 | 24,043 | +0.14(+0.46%) |
Apr 29, 2019 | 29.39 | 29.42 | 29.28 | 29.38 | 164,940 | -0.01(-0.03%) |
Apr 26, 2019 | 29.13 | 29.48 | 29.09 | 29.39 | 23,019 | +0.25(+0.87%) |
Apr 25, 2019 | 29.44 | 29.44 | 29.03 | 29.14 | 37,461 | -0.39(-1.31%) |
Apr 24, 2019 | 29.67 | 29.67 | 29.51 | 29.52 | 38,786 | -0.15(-0.50%) |
Apr 23, 2019 | 29.47 | 29.78 | 29.45 | 29.67 | 46,537 | +0.15(+0.50%) |
Apr 22, 2019 | 29.62 | 29.68 | 29.48 | 29.52 | 79,043 | -0.22(-0.74%) |
Apr 18, 2019 | 29.76 | 29.82 | 29.60 | 29.74 | 62,889 | +0.03(+0.11%) |
Apr 17, 2019 | 29.96 | 30.07 | 29.71 | 29.71 | 38,959 | -0.19(-0.62%) |
Apr 16, 2019 | 29.77 | 29.90 | 29.64 | 29.90 | 54,310 | +0.13(+0.44%) |
Apr 15, 2019 | 29.87 | 29.88 | 29.73 | 29.77 | 88,904 | -0.09(-0.31%) |
Apr 12, 2019 | 29.73 | 29.87 | 29.65 | 29.86 | 31,499 | +0.32(+1.08%) |
Apr 11, 2019 | 29.55 | 29.64 | 29.45 | 29.54 | 31,615 | -0.00(-0.00%) |
Apr 10, 2019 | 29.54 | 29.58 | 29.45 | 29.54 | 29,119 | +0.02(+0.06%) |
Apr 09, 2019 | 29.67 | 29.67 | 29.47 | 29.53 | 96,445 | -0.25(-0.85%) |
Apr 08, 2019 | 29.75 | 29.81 | 29.64 | 29.78 | 163,841 | +0.00(+0.00%) |
Apr 05, 2019 | 29.77 | 29.86 | 29.68 | 29.78 | 42,293 | +0.06(+0.21%) |
Apr 04, 2019 | 29.45 | 29.73 | 29.45 | 29.72 | 23,369 | +0.28(+0.94%) |
Apr 03, 2019 | 29.31 | 29.58 | 29.28 | 29.44 | 40,584 | +0.37(+1.26%) |
Apr 02, 2019 | 29.05 | 29.19 | 28.98 | 29.07 | 163,308 | +0.03(+0.09%) |
Apr 01, 2019 | 28.85 | 29.07 | 28.85 | 29.04 | 34,016 | +0.44(+1.56%) |
Mar 29, 2019 | 28.47 | 28.60 | 28.42 | 28.60 | 16,300 | +0.19(+0.67%) |
Mar 28, 2019 | 28.19 | 28.41 | 28.19 | 28.41 | 75,749 | +0.30(+1.07%) |
Mar 27, 2019 | 28.11 | 28.18 | 27.92 | 28.11 | 39,746 | -0.02(-0.06%) |
Mar 26, 2019 | 28.16 | 28.23 | 27.96 | 28.13 | 47,209 | +0.15(+0.55%) |
Mar 25, 2019 | 27.99 | 28.12 | 27.91 | 27.97 | 32,505 | -0.06(-0.23%) |
Mar 22, 2019 | 28.67 | 28.69 | 28.01 | 28.04 | 43,725 | -0.89(-3.08%) |
Mar 21, 2019 | 28.48 | 29.03 | 28.33 | 28.93 | 21,085 | +0.32(+1.11%) |
Mar 20, 2019 | 28.65 | 28.73 | 28.32 | 28.61 | 25,762 | -0.02(-0.07%) |
Mar 19, 2019 | 28.78 | 29.00 | 28.53 | 28.63 | 114,427 | -0.07(-0.26%) |
Mar 18, 2019 | 28.61 | 28.74 | 28.50 | 28.70 | 33,697 | +0.16(+0.54%) |
Mar 15, 2019 | 28.75 | 28.75 | 28.50 | 28.55 | 15,860 | +0.01(+0.05%) |
Mar 14, 2019 | 28.72 | 28.82 | 28.49 | 28.53 | 19,508 | -0.26(-0.90%) |
Mar 13, 2019 | 28.82 | 28.96 | 28.79 | 28.79 | 58,719 | +0.08(+0.28%) |
Mar 12, 2019 | 28.66 | 28.83 | 28.66 | 28.71 | 1,054,773 | +0.11(+0.38%) |
Mar 11, 2019 | 28.29 | 28.61 | 28.29 | 28.60 | 47,109 | +0.39(+1.40%) |
Mar 08, 2019 | 28.02 | 28.21 | 27.94 | 28.21 | 29,305 | +0.02(+0.08%) |
Mar 07, 2019 | 28.39 | 28.39 | 28.00 | 28.19 | 41,456 | -0.28(-0.98%) |
Mar 06, 2019 | 28.59 | 28.66 | 28.45 | 28.47 | 39,976 | -0.05(-0.19%) |
Mar 05, 2019 | 28.66 | 28.66 | 28.50 | 28.52 | 56,624 | -0.14(-0.50%) |
Mar 04, 2019 | 28.61 | 28.70 | 28.31 | 28.66 | 513,816 | +0.10(+0.35%) |