Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.70 | 26.99 | 26.68 | 26.94 | 126,331 | +0.26(+0.98%) |
May 30, 2019 | 26.68 | 26.78 | 26.54 | 26.68 | 244,313 | +0.25(+0.93%) |
May 29, 2019 | 26.27 | 26.44 | 26.20 | 26.44 | 86,162 | +0.20(+0.76%) |
May 28, 2019 | 26.46 | 26.56 | 26.21 | 26.24 | 183,659 | +0.03(+0.13%) |
May 24, 2019 | 26.35 | 26.35 | 26.18 | 26.20 | 59,879 | +0.03(+0.13%) |
May 23, 2019 | 26.19 | 26.26 | 26.10 | 26.17 | 100,276 | -0.27(-1.01%) |
May 22, 2019 | 26.55 | 26.71 | 26.43 | 26.44 | 198,505 | -0.05(-0.18%) |
May 21, 2019 | 26.32 | 26.48 | 26.31 | 26.48 | 84,155 | +0.25(+0.97%) |
May 20, 2019 | 26.22 | 26.34 | 26.17 | 26.23 | 212,768 | +0.03(+0.10%) |
May 17, 2019 | 26.26 | 26.39 | 26.18 | 26.20 | 268,728 | -0.36(-1.37%) |
May 16, 2019 | 26.69 | 26.85 | 26.57 | 26.57 | 136,719 | -0.12(-0.44%) |
May 15, 2019 | 26.53 | 26.78 | 26.53 | 26.68 | 121,729 | -0.05(-0.18%) |
May 14, 2019 | 26.76 | 26.81 | 26.65 | 26.73 | 311,644 | +0.33(+1.24%) |
May 13, 2019 | 26.40 | 26.48 | 26.26 | 26.40 | 191,038 | -0.62(-2.28%) |
May 10, 2019 | 26.98 | 27.13 | 26.76 | 27.02 | 192,491 | -0.03(-0.10%) |
May 09, 2019 | 26.94 | 27.12 | 26.75 | 27.05 | 342,346 | -0.21(-0.75%) |
May 08, 2019 | 27.37 | 27.43 | 27.21 | 27.25 | 179,630 | -0.08(-0.28%) |
May 07, 2019 | 27.47 | 27.47 | 27.20 | 27.33 | 336,367 | -0.25(-0.89%) |
May 06, 2019 | 27.40 | 27.61 | 27.40 | 27.57 | 104,757 | -0.40(-1.44%) |
May 03, 2019 | 27.87 | 28.01 | 27.87 | 27.98 | 69,372 | +0.28(+1.01%) |
May 02, 2019 | 27.76 | 27.78 | 27.59 | 27.70 | 200,475 | -0.07(-0.25%) |
May 01, 2019 | 27.95 | 28.11 | 27.66 | 27.76 | 150,673 | -0.13(-0.47%) |
Apr 30, 2019 | 27.84 | 27.92 | 27.74 | 27.89 | 171,241 | +0.05(+0.20%) |
Apr 29, 2019 | 27.90 | 27.91 | 27.81 | 27.84 | 192,881 | -0.05(-0.20%) |
Apr 26, 2019 | 28.03 | 28.03 | 27.82 | 27.89 | 190,738 | +0.01(+0.05%) |
Apr 25, 2019 | 27.86 | 27.89 | 27.71 | 27.88 | 133,467 | -0.01(-0.05%) |
Apr 24, 2019 | 28.09 | 28.18 | 27.84 | 27.89 | 217,252 | -0.33(-1.16%) |
Apr 23, 2019 | 28.14 | 28.24 | 28.08 | 28.22 | 119,719 | -0.01(-0.05%) |
Apr 22, 2019 | 28.22 | 28.29 | 28.15 | 28.24 | 245,163 | -0.08(-0.29%) |
Apr 18, 2019 | 28.31 | 28.36 | 28.15 | 28.32 | 93,324 | +0.01(+0.05%) |
Apr 17, 2019 | 28.39 | 28.45 | 28.26 | 28.31 | 213,322 | +0.05(+0.17%) |
Apr 16, 2019 | 28.16 | 28.33 | 28.14 | 28.26 | 381,287 | +0.05(+0.19%) |
Apr 15, 2019 | 28.19 | 28.20 | 28.07 | 28.20 | 64,402 | +0.08(+0.29%) |
Apr 12, 2019 | 28.20 | 28.24 | 28.09 | 28.12 | 66,305 | +0.15(+0.54%) |
Apr 11, 2019 | 28.09 | 28.10 | 27.92 | 27.97 | 56,383 | -0.28(-0.99%) |
Apr 10, 2019 | 28.26 | 28.30 | 28.15 | 28.25 | 121,693 | +0.17(+0.61%) |
Apr 09, 2019 | 28.30 | 28.30 | 28.05 | 28.08 | 1,030,561 | -0.09(-0.32%) |
Apr 08, 2019 | 28.12 | 28.21 | 28.03 | 28.17 | 129,673 | -0.03(-0.10%) |
Apr 05, 2019 | 28.12 | 28.24 | 28.09 | 28.20 | 89,527 | +0.10(+0.37%) |
Apr 04, 2019 | 27.97 | 28.12 | 27.89 | 28.09 | 113,813 | +0.14(+0.49%) |
Apr 03, 2019 | 28.02 | 28.11 | 27.92 | 27.96 | 208,163 | +0.13(+0.47%) |
Apr 02, 2019 | 27.90 | 27.96 | 27.73 | 27.83 | 166,969 | -0.16(-0.59%) |
Apr 01, 2019 | 27.91 | 28.04 | 27.81 | 27.99 | 148,381 | +0.46(+1.67%) |
Mar 29, 2019 | 27.56 | 27.65 | 27.43 | 27.53 | 102,671 | +0.15(+0.55%) |
Mar 28, 2019 | 27.27 | 27.40 | 27.23 | 27.38 | 517,265 | +0.15(+0.55%) |
Mar 27, 2019 | 27.47 | 27.49 | 27.17 | 27.23 | 199,142 | -0.31(-1.14%) |
Mar 26, 2019 | 27.68 | 27.68 | 27.45 | 27.55 | 243,304 | -0.01(-0.05%) |
Mar 25, 2019 | 27.33 | 27.60 | 27.33 | 27.56 | 103,309 | +0.31(+1.13%) |
Mar 22, 2019 | 27.76 | 27.76 | 27.25 | 27.25 | 175,695 | -0.86(-3.07%) |
Mar 21, 2019 | 28.04 | 28.11 | 27.84 | 28.11 | 265,788 | +0.11(+0.39%) |
Mar 20, 2019 | 28.03 | 28.23 | 27.74 | 28.00 | 91,230 | -0.07(-0.23%) |
Mar 19, 2019 | 28.22 | 28.22 | 28.03 | 28.07 | 142,906 | -0.08(-0.29%) |
Mar 18, 2019 | 28.03 | 28.16 | 27.91 | 28.15 | 410,981 | +0.30(+1.07%) |
Mar 15, 2019 | 27.70 | 27.88 | 27.70 | 27.85 | 173,659 | +0.34(+1.24%) |
Mar 14, 2019 | 27.59 | 27.59 | 27.45 | 27.51 | 147,582 | -0.11(-0.39%) |
Mar 13, 2019 | 27.55 | 27.64 | 27.48 | 27.62 | 150,704 | +0.16(+0.59%) |
Mar 12, 2019 | 27.48 | 27.55 | 27.44 | 27.46 | 1,556,075 | -0.05(-0.20%) |
Mar 11, 2019 | 27.57 | 27.57 | 27.46 | 27.51 | 2,953,071 | +0.16(+0.57%) |
Mar 08, 2019 | 27.21 | 27.40 | 27.16 | 27.36 | 206,422 | +0.03(+0.10%) |
Mar 07, 2019 | 27.71 | 27.71 | 27.25 | 27.33 | 174,670 | -0.34(-1.23%) |
Mar 06, 2019 | 27.91 | 27.91 | 27.62 | 27.67 | 159,142 | -0.20(-0.71%) |
Mar 05, 2019 | 27.83 | 27.89 | 27.72 | 27.87 | 97,045 | +0.11(+0.39%) |
Mar 04, 2019 | 27.85 | 27.87 | 27.57 | 27.76 | 218,630 | +0.13(+0.47%) |