Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.06 | 27.14 | 26.95 | 27.01 | 65,600 | -0.34(-1.24%) |
May 30, 2019 | 27.40 | 27.40 | 27.30 | 27.35 | 78,691 | -0.02(-0.07%) |
May 29, 2019 | 27.30 | 27.42 | 27.21 | 27.37 | 26,561 | -0.10(-0.37%) |
May 28, 2019 | 27.69 | 27.75 | 27.47 | 27.47 | 66,687 | -0.18(-0.65%) |
May 24, 2019 | 27.57 | 27.73 | 27.57 | 27.65 | 118,000 | +0.15(+0.56%) |
May 23, 2019 | 27.63 | 27.63 | 27.35 | 27.50 | 49,582 | -0.40(-1.45%) |
May 22, 2019 | 27.86 | 27.94 | 27.81 | 27.90 | 63,909 | -0.09(-0.32%) |
May 21, 2019 | 27.72 | 28.05 | 27.72 | 27.99 | 39,518 | +0.36(+1.30%) |
May 20, 2019 | 27.70 | 27.82 | 27.58 | 27.63 | 32,216 | -0.20(-0.72%) |
May 17, 2019 | 27.94 | 28.11 | 27.83 | 27.83 | 38,600 | -0.30(-1.07%) |
May 16, 2019 | 28.25 | 28.31 | 28.13 | 28.13 | 48,912 | +0.19(+0.68%) |
May 15, 2019 | 28.44 | 28.44 | 27.65 | 27.94 | 127,446 | +0.04(+0.14%) |
May 14, 2019 | 27.68 | 28.00 | 27.68 | 27.90 | 106,155 | +0.52(+1.88%) |
May 13, 2019 | 27.53 | 27.53 | 27.30 | 27.38 | 113,788 | -0.82(-2.89%) |
May 10, 2019 | 28.03 | 28.35 | 27.77 | 28.20 | 58,500 | +0.11(+0.40%) |
May 09, 2019 | 27.72 | 28.11 | 27.72 | 28.09 | 70,886 | -0.01(-0.05%) |
May 08, 2019 | 28.04 | 28.32 | 28.04 | 28.10 | 78,607 | -0.08(-0.28%) |
May 07, 2019 | 28.48 | 28.48 | 27.97 | 28.18 | 56,460 | -0.58(-2.02%) |
May 06, 2019 | 28.47 | 28.82 | 28.47 | 28.76 | 64,900 | -0.19(-0.65%) |
May 03, 2019 | 28.86 | 28.96 | 28.86 | 28.95 | 36,700 | +0.32(+1.12%) |
May 02, 2019 | 28.75 | 28.75 | 28.50 | 28.63 | 30,276 | -0.02(-0.08%) |
May 01, 2019 | 28.82 | 28.82 | 28.60 | 28.65 | 66,924 | -0.09(-0.31%) |
Apr 30, 2019 | 28.71 | 28.78 | 28.64 | 28.74 | 58,629 | +0.00(+0.00%) |
Apr 29, 2019 | 28.61 | 28.82 | 28.61 | 28.74 | 41,460 | +0.07(+0.24%) |
Apr 26, 2019 | 28.54 | 28.68 | 28.54 | 28.67 | 49,200 | +0.09(+0.31%) |
Apr 25, 2019 | 28.50 | 28.61 | 28.45 | 28.58 | 65,209 | -0.07(-0.25%) |
Apr 24, 2019 | 28.66 | 28.70 | 28.62 | 28.65 | 40,776 | -0.10(-0.34%) |
Apr 23, 2019 | 28.45 | 28.76 | 28.45 | 28.75 | 56,618 | +0.30(+1.05%) |
Apr 22, 2019 | 28.34 | 28.49 | 28.34 | 28.45 | 78,137 | -0.04(-0.14%) |
Apr 18, 2019 | 28.39 | 28.59 | 28.39 | 28.49 | 24,000 | -0.05(-0.17%) |
Apr 17, 2019 | 28.61 | 28.61 | 28.47 | 28.54 | 60,462 | -0.10(-0.35%) |
Apr 16, 2019 | 28.69 | 28.69 | 28.60 | 28.64 | 55,269 | +0.19(+0.65%) |
Apr 15, 2019 | 28.69 | 28.69 | 28.41 | 28.45 | 44,664 | -0.17(-0.58%) |
Apr 12, 2019 | 28.79 | 28.79 | 28.54 | 28.62 | 79,700 | +0.22(+0.77%) |
Apr 11, 2019 | 28.46 | 28.46 | 28.34 | 28.40 | 49,683 | -0.06(-0.23%) |
Apr 10, 2019 | 28.26 | 28.49 | 28.26 | 28.47 | 19,545 | +0.20(+0.70%) |
Apr 09, 2019 | 28.40 | 28.43 | 28.27 | 28.27 | 42,372 | -0.27(-0.96%) |
Apr 08, 2019 | 28.42 | 28.54 | 28.42 | 28.54 | 54,519 | +0.00(+0.01%) |
Apr 05, 2019 | 28.49 | 28.54 | 28.49 | 28.54 | 78,900 | +0.19(+0.65%) |
Apr 04, 2019 | 28.31 | 28.36 | 28.22 | 28.35 | 36,432 | +0.13(+0.46%) |
Apr 03, 2019 | 28.13 | 28.34 | 28.13 | 28.22 | 44,189 | +0.13(+0.48%) |
Apr 02, 2019 | 28.46 | 28.46 | 28.03 | 28.09 | 52,451 | -0.03(-0.11%) |
Apr 01, 2019 | 27.99 | 28.12 | 27.97 | 28.12 | 33,331 | +0.42(+1.51%) |
Mar 29, 2019 | 27.64 | 27.71 | 27.62 | 27.70 | 39,800 | +0.24(+0.89%) |
Mar 28, 2019 | 27.40 | 27.46 | 27.35 | 27.46 | 32,346 | +0.17(+0.61%) |
Mar 27, 2019 | 27.31 | 27.35 | 27.19 | 27.29 | 57,429 | -0.21(-0.76%) |
Mar 26, 2019 | 27.37 | 27.51 | 27.37 | 27.50 | 42,086 | +0.22(+0.81%) |
Mar 25, 2019 | 27.21 | 27.32 | 27.15 | 27.28 | 38,837 | -0.05(-0.17%) |
Mar 22, 2019 | 27.69 | 27.69 | 27.33 | 27.33 | 114,600 | -0.65(-2.32%) |
Mar 21, 2019 | 27.95 | 28.02 | 27.92 | 27.98 | 152,004 | +0.18(+0.63%) |
Mar 20, 2019 | 27.94 | 28.05 | 27.80 | 27.80 | 56,424 | -0.23(-0.82%) |
Mar 19, 2019 | 28.31 | 28.31 | 28.03 | 28.03 | 31,744 | -0.10(-0.34%) |
Mar 18, 2019 | 28.19 | 28.20 | 28.06 | 28.13 | 46,446 | +0.19(+0.68%) |
Mar 15, 2019 | 27.90 | 28.03 | 27.90 | 27.94 | 29,800 | +0.17(+0.62%) |
Mar 14, 2019 | 27.78 | 27.78 | 27.72 | 27.77 | 32,816 | -0.01(-0.04%) |
Mar 13, 2019 | 27.61 | 27.85 | 27.61 | 27.78 | 59,070 | +0.21(+0.75%) |
Mar 12, 2019 | 27.56 | 27.65 | 27.56 | 27.57 | 76,821 | +0.08(+0.27%) |
Mar 11, 2019 | 27.10 | 27.50 | 27.10 | 27.49 | 48,549 | +0.45(+1.65%) |
Mar 08, 2019 | 26.94 | 27.05 | 26.88 | 27.05 | 85,600 | -0.09(-0.33%) |
Mar 07, 2019 | 27.29 | 27.29 | 27.07 | 27.14 | 82,842 | -0.28(-1.03%) |
Mar 06, 2019 | 27.57 | 27.69 | 27.41 | 27.42 | 58,757 | -0.32(-1.14%) |
Mar 05, 2019 | 27.68 | 27.78 | 27.65 | 27.74 | 83,700 | +0.00(+0.01%) |
Mar 04, 2019 | 28.01 | 28.01 | 27.62 | 27.73 | 43,581 | -0.15(-0.52%) |