Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.56 | 26.79 | 26.38 | 26.61 | 77,900 | -0.15(-0.56%) |
May 30, 2019 | 27.02 | 27.36 | 26.61 | 26.76 | 68,424 | -0.23(-0.85%) |
May 29, 2019 | 26.94 | 27.12 | 26.70 | 26.99 | 117,572 | -0.10(-0.37%) |
May 28, 2019 | 26.74 | 27.41 | 26.74 | 27.09 | 78,401 | +0.29(+1.08%) |
May 24, 2019 | 26.58 | 26.84 | 26.58 | 26.80 | 54,500 | +0.30(+1.13%) |
May 23, 2019 | 27.16 | 27.18 | 26.39 | 26.50 | 100,361 | -0.79(-2.89%) |
May 22, 2019 | 27.60 | 27.60 | 27.29 | 27.29 | 82,783 | -0.33(-1.19%) |
May 21, 2019 | 27.69 | 27.85 | 27.51 | 27.62 | 62,218 | -0.02(-0.07%) |
May 20, 2019 | 27.51 | 27.71 | 27.39 | 27.64 | 59,501 | +0.01(+0.04%) |
May 17, 2019 | 27.33 | 27.80 | 27.10 | 27.63 | 100,800 | +0.16(+0.58%) |
May 16, 2019 | 27.09 | 27.52 | 26.86 | 27.47 | 63,821 | +0.40(+1.48%) |
May 15, 2019 | 26.71 | 27.57 | 26.57 | 27.07 | 49,049 | +0.22(+0.82%) |
May 14, 2019 | 26.88 | 26.93 | 26.25 | 26.85 | 133,493 | -0.03(-0.11%) |
May 13, 2019 | 26.94 | 27.08 | 26.50 | 26.88 | 74,460 | -0.41(-1.50%) |
May 10, 2019 | 27.14 | 27.45 | 26.91 | 27.29 | 73,800 | -0.02(-0.07%) |
May 09, 2019 | 27.30 | 28.64 | 27.02 | 27.31 | 66,315 | -0.11(-0.40%) |
May 08, 2019 | 27.67 | 27.84 | 27.40 | 27.42 | 53,613 | -0.26(-0.94%) |
May 07, 2019 | 27.99 | 28.08 | 27.45 | 27.68 | 83,573 | -0.47(-1.67%) |
May 06, 2019 | 27.83 | 28.20 | 27.83 | 28.15 | 51,239 | +0.07(+0.25%) |
May 03, 2019 | 27.91 | 28.15 | 27.89 | 28.08 | 47,000 | +0.14(+0.50%) |
May 02, 2019 | 27.95 | 28.08 | 27.54 | 27.94 | 71,105 | -0.01(-0.04%) |
May 01, 2019 | 28.15 | 28.43 | 27.94 | 27.95 | 92,009 | -0.20(-0.71%) |
Apr 30, 2019 | 28.10 | 28.25 | 28.01 | 28.15 | 103,714 | +0.06(+0.21%) |
Apr 29, 2019 | 28.28 | 28.28 | 28.09 | 28.09 | 48,359 | -0.16(-0.57%) |
Apr 26, 2019 | 28.10 | 28.39 | 28.00 | 28.25 | 61,100 | +0.25(+0.89%) |
Apr 25, 2019 | 28.30 | 28.43 | 27.99 | 28.00 | 72,757 | -0.29(-1.03%) |
Apr 24, 2019 | 28.30 | 28.49 | 28.18 | 28.29 | 59,370 | +0.02(+0.07%) |
Apr 23, 2019 | 28.31 | 28.65 | 28.24 | 28.27 | 117,405 | +0.05(+0.18%) |
Apr 22, 2019 | 28.22 | 28.64 | 28.13 | 28.22 | 67,417 | -0.23(-0.81%) |
Apr 18, 2019 | 28.26 | 28.50 | 28.05 | 28.45 | 63,000 | +0.10(+0.35%) |
Apr 17, 2019 | 28.46 | 28.57 | 28.30 | 28.35 | 78,309 | -0.03(-0.11%) |
Apr 16, 2019 | 28.38 | 28.59 | 28.35 | 28.38 | 135,574 | -0.04(-0.14%) |
Apr 15, 2019 | 28.39 | 28.67 | 28.20 | 28.42 | 62,440 | -0.04(-0.14%) |
Apr 12, 2019 | 28.07 | 28.51 | 27.90 | 28.46 | 91,800 | +0.49(+1.75%) |
Apr 11, 2019 | 28.07 | 28.24 | 27.90 | 27.97 | 58,449 | -0.12(-0.43%) |
Apr 10, 2019 | 27.62 | 28.13 | 27.56 | 28.09 | 58,143 | +0.56(+2.03%) |
Apr 09, 2019 | 27.54 | 27.83 | 27.47 | 27.53 | 170,077 | -0.06(-0.22%) |
Apr 08, 2019 | 27.69 | 27.84 | 27.34 | 27.59 | 70,073 | -0.11(-0.40%) |
Apr 05, 2019 | 27.24 | 27.76 | 26.98 | 27.70 | 92,000 | +0.56(+2.06%) |
Apr 04, 2019 | 27.45 | 27.59 | 27.06 | 27.14 | 89,947 | -0.28(-1.02%) |
Apr 03, 2019 | 27.45 | 27.71 | 27.33 | 27.42 | 51,034 | +0.15(+0.55%) |
Apr 02, 2019 | 27.57 | 27.75 | 26.94 | 27.27 | 206,083 | -0.31(-1.12%) |
Apr 01, 2019 | 27.86 | 27.94 | 27.42 | 27.58 | 85,529 | -0.19(-0.68%) |
Mar 29, 2019 | 28.20 | 28.20 | 27.46 | 27.77 | 98,900 | -0.26(-0.93%) |
Mar 28, 2019 | 27.92 | 28.16 | 27.92 | 28.03 | 54,559 | +0.13(+0.47%) |
Mar 27, 2019 | 28.10 | 28.31 | 27.88 | 27.90 | 90,951 | -0.20(-0.71%) |
Mar 26, 2019 | 28.27 | 28.63 | 28.05 | 28.10 | 66,526 | -0.04(-0.14%) |
Mar 25, 2019 | 27.89 | 28.28 | 27.76 | 28.14 | 110,036 | +0.16(+0.57%) |
Mar 22, 2019 | 28.52 | 28.57 | 27.97 | 27.98 | 88,800 | -0.53(-1.86%) |
Mar 21, 2019 | 28.41 | 28.82 | 28.39 | 28.51 | 187,106 | +0.10(+0.35%) |
Mar 20, 2019 | 28.61 | 28.73 | 28.19 | 28.41 | 122,524 | -0.16(-0.56%) |
Mar 19, 2019 | 28.55 | 28.79 | 28.21 | 28.57 | 117,777 | +0.12(+0.42%) |
Mar 18, 2019 | 28.43 | 28.56 | 28.17 | 28.45 | 100,195 | +0.01(+0.04%) |
Mar 15, 2019 | 28.13 | 28.60 | 28.13 | 28.44 | 170,000 | +0.36(+1.28%) |
Mar 14, 2019 | 28.29 | 28.35 | 28.03 | 28.08 | 63,296 | -0.13(-0.46%) |
Mar 13, 2019 | 28.42 | 28.66 | 28.17 | 28.21 | 81,689 | -0.13(-0.46%) |
Mar 12, 2019 | 28.21 | 28.68 | 28.08 | 28.34 | 122,413 | +0.23(+0.82%) |
Mar 11, 2019 | 28.13 | 28.36 | 28.03 | 28.11 | 232,114 | -0.01(-0.04%) |
Mar 08, 2019 | 27.76 | 28.18 | 27.69 | 28.12 | 384,300 | +0.31(+1.11%) |
Mar 07, 2019 | 27.73 | 27.87 | 27.57 | 27.81 | 340,848 | +0.08(+0.29%) |
Mar 06, 2019 | 27.97 | 27.97 | 27.54 | 27.73 | 232,666 | -0.10(-0.36%) |
Mar 05, 2019 | 28.10 | 28.25 | 27.83 | 27.83 | 261,694 | -0.25(-0.89%) |
Mar 04, 2019 | 28.38 | 28.38 | 27.89 | 28.08 | 536,274 | -0.20(-0.71%) |