Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.61 | 27.09 | 26.59 | 26.92 | 248,700 | +0.14(+0.52%) |
May 30, 2019 | 26.83 | 27.10 | 26.68 | 26.78 | 175,108 | +0.01(+0.04%) |
May 29, 2019 | 26.81 | 26.93 | 26.42 | 26.77 | 365,483 | -0.18(-0.67%) |
May 28, 2019 | 27.15 | 27.27 | 26.95 | 26.95 | 275,278 | -0.14(-0.52%) |
May 24, 2019 | 27.39 | 27.48 | 27.01 | 27.09 | 383,300 | -0.15(-0.55%) |
May 23, 2019 | 27.10 | 27.36 | 27.05 | 27.24 | 176,930 | -0.06(-0.22%) |
May 22, 2019 | 27.42 | 27.46 | 27.07 | 27.30 | 224,081 | -0.12(-0.44%) |
May 21, 2019 | 27.42 | 27.62 | 27.32 | 27.42 | 367,663 | +0.18(+0.66%) |
May 20, 2019 | 27.65 | 27.73 | 27.10 | 27.24 | 160,343 | -0.50(-1.80%) |
May 17, 2019 | 27.80 | 27.87 | 27.59 | 27.74 | 188,900 | -0.26(-0.93%) |
May 16, 2019 | 27.89 | 28.32 | 27.89 | 28.00 | 209,945 | +0.03(+0.11%) |
May 15, 2019 | 27.66 | 28.09 | 27.59 | 27.97 | 435,749 | +0.28(+1.01%) |
May 14, 2019 | 27.26 | 27.82 | 27.17 | 27.69 | 498,697 | +0.44(+1.61%) |
May 13, 2019 | 27.30 | 27.52 | 27.13 | 27.25 | 388,994 | -0.32(-1.16%) |
May 10, 2019 | 27.61 | 27.65 | 27.09 | 27.57 | 584,400 | +0.01(+0.04%) |
May 09, 2019 | 27.48 | 27.69 | 27.30 | 27.56 | 473,922 | +0.00(+0.00%) |
May 08, 2019 | 27.66 | 27.84 | 27.50 | 27.56 | 638,336 | -0.01(-0.04%) |
May 07, 2019 | 28.05 | 28.11 | 27.26 | 27.57 | 494,463 | -0.55(-1.96%) |
May 06, 2019 | 27.90 | 28.27 | 27.84 | 28.12 | 556,041 | -0.05(-0.18%) |
May 03, 2019 | 27.98 | 28.20 | 27.77 | 28.17 | 740,100 | +0.33(+1.19%) |
May 02, 2019 | 28.00 | 28.42 | 27.74 | 27.84 | 274,868 | -0.37(-1.31%) |
May 01, 2019 | 28.36 | 28.74 | 28.16 | 28.21 | 434,302 | -0.13(-0.46%) |
Apr 30, 2019 | 27.95 | 28.40 | 27.90 | 28.34 | 336,116 | +0.39(+1.40%) |
Apr 29, 2019 | 28.13 | 28.21 | 27.90 | 27.95 | 396,365 | -0.22(-0.78%) |
Apr 26, 2019 | 28.02 | 28.31 | 27.87 | 28.17 | 229,600 | +0.29(+1.04%) |
Apr 25, 2019 | 27.93 | 28.11 | 27.56 | 27.88 | 506,524 | -0.12(-0.43%) |
Apr 24, 2019 | 27.87 | 28.07 | 27.76 | 28.00 | 840,182 | +0.19(+0.68%) |
Apr 23, 2019 | 27.30 | 27.87 | 27.27 | 27.81 | 885,174 | +0.53(+1.94%) |
Apr 22, 2019 | 27.57 | 27.57 | 26.98 | 27.28 | 326,858 | -0.47(-1.69%) |
Apr 18, 2019 | 27.37 | 27.81 | 27.32 | 27.75 | 366,100 | +0.37(+1.35%) |
Apr 17, 2019 | 27.76 | 27.82 | 27.28 | 27.38 | 613,081 | -0.31(-1.12%) |
Apr 16, 2019 | 28.53 | 28.59 | 27.58 | 27.69 | 692,827 | -0.79(-2.77%) |
Apr 15, 2019 | 29.13 | 29.15 | 28.42 | 28.48 | 564,045 | -0.59(-2.03%) |
Apr 12, 2019 | 28.82 | 29.16 | 28.60 | 29.07 | 534,200 | +0.24(+0.83%) |
Apr 11, 2019 | 28.74 | 28.86 | 28.49 | 28.83 | 887,190 | +0.13(+0.45%) |
Apr 10, 2019 | 28.30 | 28.86 | 28.26 | 28.70 | 902,447 | +0.50(+1.77%) |
Apr 09, 2019 | 28.54 | 28.66 | 28.19 | 28.20 | 472,951 | -0.42(-1.47%) |
Apr 08, 2019 | 28.70 | 28.83 | 28.49 | 28.62 | 382,879 | -0.13(-0.45%) |
Apr 05, 2019 | 28.80 | 28.95 | 28.56 | 28.75 | 660,300 | -0.07(-0.24%) |
Apr 04, 2019 | 28.79 | 28.87 | 28.56 | 28.82 | 573,741 | +0.03(+0.10%) |
Apr 03, 2019 | 28.81 | 28.85 | 28.57 | 28.79 | 551,916 | +0.03(+0.10%) |
Apr 02, 2019 | 28.55 | 28.81 | 28.21 | 28.76 | 652,379 | +0.11(+0.38%) |
Apr 01, 2019 | 28.67 | 28.84 | 28.10 | 28.65 | 771,999 | -0.01(-0.03%) |
Mar 29, 2019 | 28.90 | 28.96 | 28.51 | 28.66 | 590,000 | -0.16(-0.56%) |
Mar 28, 2019 | 28.25 | 28.86 | 28.17 | 28.82 | 503,986 | +0.64(+2.27%) |
Mar 27, 2019 | 27.79 | 28.32 | 27.67 | 28.18 | 1,070,917 | +0.25(+0.90%) |
Mar 26, 2019 | 27.22 | 27.99 | 27.22 | 27.93 | 3,823,325 | +0.67(+2.46%) |
Mar 25, 2019 | 26.67 | 28.44 | 26.67 | 27.26 | 3,847,178 | +1.78(+6.99%) |
Mar 22, 2019 | 25.84 | 26.08 | 25.33 | 25.48 | 761,300 | -0.37(-1.43%) |
Mar 21, 2019 | 25.02 | 25.89 | 25.02 | 25.85 | 367,273 | +0.70(+2.78%) |
Mar 20, 2019 | 24.90 | 25.30 | 24.74 | 25.15 | 347,797 | +0.23(+0.92%) |
Mar 19, 2019 | 24.87 | 25.00 | 24.78 | 24.92 | 290,989 | -0.01(-0.04%) |
Mar 18, 2019 | 24.88 | 25.07 | 24.71 | 24.93 | 295,367 | +0.03(+0.12%) |
Mar 15, 2019 | 24.80 | 25.00 | 24.71 | 24.90 | 516,300 | +0.16(+0.65%) |
Mar 14, 2019 | 24.80 | 24.80 | 24.60 | 24.74 | 139,368 | +0.01(+0.04%) |
Mar 13, 2019 | 24.58 | 24.88 | 24.58 | 24.73 | 236,300 | +0.18(+0.73%) |
Mar 12, 2019 | 24.23 | 24.58 | 24.23 | 24.55 | 149,320 | +0.26(+1.06%) |
Mar 11, 2019 | 23.88 | 24.30 | 23.88 | 24.29 | 160,573 | +0.44(+1.83%) |
Mar 08, 2019 | 23.68 | 23.95 | 23.68 | 23.86 | 114,225 | +0.19(+0.80%) |
Mar 07, 2019 | 23.88 | 24.05 | 23.63 | 23.67 | 177,466 | -0.22(-0.91%) |
Mar 06, 2019 | 24.27 | 24.30 | 23.89 | 23.89 | 172,398 | -0.38(-1.56%) |
Mar 05, 2019 | 24.26 | 24.39 | 24.09 | 24.26 | 182,245 | -0.04(-0.16%) |
Mar 04, 2019 | 24.09 | 24.33 | 23.93 | 24.30 | 252,027 | +0.31(+1.28%) |