Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.62 | 26.63 | 26.36 | 26.39 | 7,024 | -0.47(-1.76%) |
May 30, 2019 | 27.40 | 27.40 | 26.82 | 26.86 | 3,253 | -0.46(-1.68%) |
May 29, 2019 | 27.06 | 27.38 | 27.06 | 27.32 | 3,826 | -0.42(-1.51%) |
May 28, 2019 | 27.58 | 27.74 | 27.56 | 27.74 | 1,705 | +0.10(+0.38%) |
May 24, 2019 | 27.73 | 27.73 | 27.55 | 27.64 | 3,612 | +0.38(+1.41%) |
May 23, 2019 | 26.95 | 27.29 | 26.95 | 27.25 | 6,193 | -0.35(-1.25%) |
May 22, 2019 | 27.72 | 27.73 | 27.60 | 27.60 | 975 | -0.19(-0.68%) |
May 21, 2019 | 27.16 | 27.79 | 27.16 | 27.79 | 2,327 | +0.60(+2.22%) |
May 20, 2019 | 27.34 | 27.36 | 27.18 | 27.18 | 1,128 | -0.47(-1.69%) |
May 17, 2019 | 27.90 | 27.90 | 27.65 | 27.65 | 1,103 | -0.44(-1.56%) |
May 16, 2019 | 28.33 | 28.33 | 28.09 | 28.09 | 1,051 | +0.43(+1.54%) |
May 15, 2019 | 27.31 | 27.66 | 27.31 | 27.66 | 1,099 | +0.22(+0.81%) |
May 14, 2019 | 27.09 | 27.51 | 26.90 | 27.44 | 2,772 | +0.52(+1.93%) |
May 13, 2019 | 27.17 | 27.20 | 26.92 | 26.92 | 5,400 | -1.15(-4.09%) |
May 10, 2019 | 27.58 | 28.22 | 27.58 | 28.07 | 1,605 | +0.14(+0.49%) |
May 09, 2019 | 27.83 | 27.96 | 27.38 | 27.93 | 2,303 | -0.19(-0.69%) |
May 08, 2019 | 27.74 | 28.23 | 27.74 | 28.13 | 3,779 | +0.19(+0.69%) |
May 07, 2019 | 28.79 | 28.79 | 27.72 | 27.94 | 3,005 | -1.00(-3.45%) |
May 06, 2019 | 27.74 | 28.94 | 27.67 | 28.94 | 5,483 | +0.74(+2.61%) |
May 03, 2019 | 27.81 | 28.20 | 27.72 | 28.20 | 6,422 | +0.73(+2.67%) |
May 02, 2019 | 27.12 | 27.84 | 26.57 | 27.47 | 10,664 | +0.26(+0.94%) |
May 01, 2019 | 27.56 | 27.60 | 27.21 | 27.21 | 4,828 | -0.46(-1.65%) |
Apr 30, 2019 | 28.20 | 28.31 | 27.53 | 27.67 | 4,181 | -0.65(-2.29%) |
Apr 29, 2019 | 28.40 | 28.46 | 28.31 | 28.31 | 3,103 | +0.03(+0.12%) |
Apr 26, 2019 | 28.01 | 28.31 | 27.87 | 28.28 | 7,426 | +0.27(+0.97%) |
Apr 25, 2019 | 27.84 | 28.06 | 27.64 | 28.01 | 3,591 | +0.14(+0.49%) |
Apr 24, 2019 | 28.52 | 28.52 | 27.77 | 27.87 | 2,809 | -0.38(-1.34%) |
Apr 23, 2019 | 27.30 | 28.36 | 27.30 | 28.25 | 3,766 | +0.85(+3.11%) |
Apr 22, 2019 | 27.21 | 27.70 | 27.08 | 27.40 | 13,399 | +0.17(+0.61%) |
Apr 18, 2019 | 27.13 | 27.49 | 26.62 | 27.23 | 12,042 | +0.01(+0.05%) |
Apr 17, 2019 | 28.33 | 28.33 | 27.10 | 27.22 | 7,453 | -1.12(-3.97%) |
Apr 16, 2019 | 28.55 | 28.56 | 28.24 | 28.34 | 6,602 | +0.17(+0.61%) |
Apr 15, 2019 | 28.73 | 28.73 | 27.84 | 28.17 | 6,647 | -0.30(-1.06%) |
Apr 12, 2019 | 28.82 | 28.82 | 28.44 | 28.47 | 4,516 | -0.37(-1.28%) |
Apr 11, 2019 | 29.23 | 29.31 | 28.82 | 28.84 | 2,624 | -0.37(-1.27%) |
Apr 10, 2019 | 29.14 | 29.25 | 29.14 | 29.21 | 1,294 | +0.30(+1.05%) |
Apr 09, 2019 | 29.43 | 29.56 | 28.91 | 28.91 | 8,988 | -0.68(-2.29%) |
Apr 08, 2019 | 29.89 | 29.89 | 29.48 | 29.59 | 5,253 | -0.27(-0.92%) |
Apr 05, 2019 | 29.23 | 29.87 | 29.23 | 29.86 | 5,419 | +0.54(+1.86%) |
Apr 04, 2019 | 29.49 | 29.50 | 29.07 | 29.32 | 7,206 | -0.07(-0.24%) |
Apr 03, 2019 | 29.00 | 29.47 | 28.98 | 29.39 | 13,350 | +0.57(+1.99%) |
Apr 02, 2019 | 28.40 | 28.85 | 28.40 | 28.81 | 10,444 | +0.46(+1.61%) |
Apr 01, 2019 | 28.78 | 28.78 | 28.26 | 28.36 | 9,359 | -0.02(-0.07%) |
Mar 29, 2019 | 28.29 | 28.38 | 27.93 | 28.38 | 17,863 | +0.53(+1.89%) |
Mar 28, 2019 | 27.73 | 27.85 | 27.70 | 27.85 | 1,724 | +0.35(+1.27%) |
Mar 27, 2019 | 27.51 | 27.60 | 27.06 | 27.50 | 5,725 | -0.44(-1.57%) |
Mar 26, 2019 | 27.90 | 27.94 | 27.76 | 27.94 | 1,357 | +0.36(+1.32%) |
Mar 25, 2019 | 27.29 | 27.69 | 27.16 | 27.58 | 8,529 | +0.08(+0.31%) |
Mar 22, 2019 | 28.88 | 28.88 | 27.49 | 27.49 | 38,737 | -1.49(-5.13%) |
Mar 21, 2019 | 28.38 | 28.98 | 28.38 | 28.98 | 34,870 | +0.71(+2.52%) |
Mar 20, 2019 | 28.65 | 28.68 | 28.27 | 28.27 | 9,059 | -0.29(-1.02%) |
Mar 19, 2019 | 28.64 | 28.71 | 28.39 | 28.56 | 34,658 | +0.19(+0.66%) |
Mar 18, 2019 | 28.25 | 28.59 | 28.16 | 28.37 | 5,512 | +0.36(+1.29%) |
Mar 15, 2019 | 27.71 | 28.18 | 27.71 | 28.01 | 11,139 | +0.21(+0.77%) |
Mar 14, 2019 | 28.06 | 28.15 | 27.63 | 27.79 | 10,960 | -0.25(-0.88%) |
Mar 13, 2019 | 27.84 | 28.04 | 27.77 | 28.04 | 6,313 | +0.51(+1.86%) |
Mar 12, 2019 | 27.28 | 27.73 | 27.28 | 27.53 | 2,507 | +0.49(+1.80%) |
Mar 11, 2019 | 26.55 | 27.04 | 26.41 | 27.04 | 13,934 | +0.68(+2.56%) |
Mar 08, 2019 | 26.15 | 26.37 | 26.11 | 26.37 | 2,308 | -0.02(-0.07%) |
Mar 07, 2019 | 26.19 | 26.56 | 25.84 | 26.38 | 3,573 | +0.19(+0.72%) |
Mar 06, 2019 | 27.34 | 27.34 | 26.20 | 26.20 | 4,395 | -1.31(-4.75%) |
Mar 05, 2019 | 27.47 | 27.81 | 27.37 | 27.50 | 16,864 | -0.10(-0.38%) |
Mar 04, 2019 | 27.65 | 28.19 | 27.10 | 27.61 | 12,397 | +0.38(+1.41%) |