Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.61 | 27.82 | 27.22 | 27.32 | 512,189 | -0.82(-2.90%) |
May 30, 2019 | 28.07 | 28.40 | 27.96 | 28.14 | 431,200 | +0.08(+0.30%) |
May 29, 2019 | 27.32 | 28.08 | 27.09 | 28.05 | 873,701 | +0.72(+2.64%) |
May 28, 2019 | 28.25 | 28.46 | 27.33 | 27.33 | 641,466 | -0.86(-3.06%) |
May 24, 2019 | 27.94 | 28.25 | 27.87 | 28.19 | 414,274 | +0.51(+1.83%) |
May 23, 2019 | 27.83 | 27.95 | 27.38 | 27.69 | 657,186 | -0.70(-2.48%) |
May 22, 2019 | 28.45 | 28.77 | 28.29 | 28.39 | 350,941 | -0.38(-1.34%) |
May 21, 2019 | 28.58 | 28.99 | 28.55 | 28.77 | 624,096 | +0.33(+1.15%) |
May 20, 2019 | 28.21 | 28.75 | 28.11 | 28.45 | 402,985 | -0.14(-0.49%) |
May 17, 2019 | 29.15 | 29.51 | 28.59 | 28.59 | 671,862 | -0.71(-2.43%) |
May 16, 2019 | 28.43 | 29.41 | 28.43 | 29.30 | 723,779 | +0.97(+3.41%) |
May 15, 2019 | 27.63 | 28.42 | 27.56 | 28.33 | 423,492 | +0.43(+1.55%) |
May 14, 2019 | 27.24 | 27.97 | 27.09 | 27.90 | 391,000 | +0.88(+3.26%) |
May 13, 2019 | 27.25 | 27.39 | 26.69 | 27.02 | 431,311 | -0.69(-2.50%) |
May 10, 2019 | 27.82 | 27.95 | 27.25 | 27.71 | 630,690 | -0.07(-0.27%) |
May 09, 2019 | 27.53 | 27.82 | 27.03 | 27.79 | 897,998 | +0.12(+0.44%) |
May 08, 2019 | 28.32 | 28.34 | 27.65 | 27.67 | 582,320 | -0.58(-2.06%) |
May 07, 2019 | 28.15 | 28.30 | 27.96 | 28.25 | 341,585 | -0.35(-1.21%) |
May 06, 2019 | 28.28 | 28.73 | 28.18 | 28.60 | 351,211 | -0.11(-0.39%) |
May 03, 2019 | 28.46 | 28.79 | 28.32 | 28.71 | 362,756 | +0.55(+1.96%) |
May 02, 2019 | 28.28 | 28.73 | 27.99 | 28.15 | 456,951 | -0.30(-1.05%) |
May 01, 2019 | 29.00 | 29.11 | 28.44 | 28.45 | 513,744 | -0.47(-1.62%) |
Apr 30, 2019 | 28.75 | 29.06 | 28.45 | 28.92 | 1,051,774 | +0.21(+0.72%) |
Apr 29, 2019 | 29.70 | 29.79 | 28.55 | 28.72 | 1,143,506 | -0.93(-3.13%) |
Apr 26, 2019 | 29.81 | 30.31 | 29.29 | 29.65 | 1,918,524 | +0.53(+1.84%) |
Apr 25, 2019 | 29.06 | 29.51 | 28.90 | 29.11 | 647,940 | +0.01(+0.03%) |
Apr 24, 2019 | 29.37 | 29.37 | 28.88 | 29.10 | 384,488 | -0.32(-1.08%) |
Apr 23, 2019 | 29.71 | 29.83 | 29.18 | 29.42 | 527,720 | -0.22(-0.73%) |
Apr 22, 2019 | 29.03 | 29.65 | 28.96 | 29.64 | 400,912 | +0.82(+2.83%) |
Apr 18, 2019 | 29.05 | 29.05 | 28.45 | 28.82 | 391,981 | -0.24(-0.84%) |
Apr 17, 2019 | 29.45 | 29.47 | 29.00 | 29.06 | 301,882 | -0.22(-0.74%) |
Apr 16, 2019 | 29.12 | 29.29 | 28.95 | 29.28 | 385,530 | +0.25(+0.87%) |
Apr 15, 2019 | 29.65 | 29.90 | 28.95 | 29.03 | 272,225 | -0.68(-2.27%) |
Apr 12, 2019 | 29.99 | 30.04 | 29.53 | 29.70 | 485,737 | +0.10(+0.35%) |
Apr 11, 2019 | 29.16 | 29.61 | 29.16 | 29.60 | 359,796 | +0.44(+1.51%) |
Apr 10, 2019 | 28.80 | 29.32 | 28.59 | 29.16 | 359,063 | +0.58(+2.03%) |
Apr 09, 2019 | 29.14 | 29.24 | 28.55 | 28.58 | 431,842 | -0.75(-2.56%) |
Apr 08, 2019 | 28.93 | 29.35 | 28.75 | 29.33 | 390,995 | +0.37(+1.26%) |
Apr 05, 2019 | 28.15 | 29.02 | 28.11 | 28.96 | 544,614 | +0.90(+3.21%) |
Apr 04, 2019 | 27.43 | 28.08 | 27.43 | 28.06 | 633,733 | +0.68(+2.50%) |
Apr 03, 2019 | 27.64 | 27.80 | 27.23 | 27.38 | 609,084 | +0.00(+0.00%) |
Apr 02, 2019 | 27.27 | 27.43 | 27.09 | 27.38 | 329,848 | +0.19(+0.69%) |
Apr 01, 2019 | 27.41 | 27.41 | 26.94 | 27.19 | 1,297,758 | +0.10(+0.38%) |
Mar 29, 2019 | 27.83 | 27.83 | 26.99 | 27.09 | 535,121 | -0.52(-1.87%) |
Mar 28, 2019 | 27.25 | 27.76 | 27.25 | 27.60 | 405,960 | +0.30(+1.10%) |
Mar 27, 2019 | 27.39 | 27.47 | 26.96 | 27.30 | 264,514 | -0.11(-0.41%) |
Mar 26, 2019 | 27.39 | 27.64 | 27.11 | 27.41 | 275,752 | +0.31(+1.14%) |
Mar 25, 2019 | 27.00 | 27.28 | 26.71 | 27.10 | 391,405 | -0.01(-0.03%) |
Mar 22, 2019 | 28.21 | 28.34 | 27.10 | 27.11 | 478,484 | -1.56(-5.43%) |
Mar 21, 2019 | 28.08 | 29.03 | 28.08 | 28.67 | 684,621 | +0.53(+1.90%) |
Mar 20, 2019 | 27.51 | 28.36 | 27.38 | 28.14 | 396,640 | +0.57(+2.07%) |
Mar 19, 2019 | 28.27 | 28.51 | 27.43 | 27.56 | 434,863 | -0.60(-2.13%) |
Mar 18, 2019 | 27.78 | 28.19 | 27.64 | 28.16 | 309,533 | +0.39(+1.42%) |
Mar 15, 2019 | 28.10 | 28.29 | 27.70 | 27.77 | 1,203,625 | -0.08(-0.30%) |
Mar 14, 2019 | 27.74 | 28.03 | 27.61 | 27.86 | 251,733 | +0.11(+0.40%) |
Mar 13, 2019 | 28.07 | 28.19 | 27.69 | 27.74 | 340,936 | -0.21(-0.74%) |
Mar 12, 2019 | 27.42 | 28.00 | 27.34 | 27.95 | 489,937 | +0.53(+1.95%) |
Mar 11, 2019 | 26.65 | 27.42 | 26.44 | 27.42 | 625,974 | +0.92(+3.46%) |
Mar 08, 2019 | 26.03 | 26.65 | 25.86 | 26.50 | 392,765 | +0.12(+0.46%) |
Mar 07, 2019 | 26.49 | 26.98 | 26.20 | 26.38 | 443,515 | +0.63(+2.43%) |
Mar 06, 2019 | 26.52 | 26.62 | 25.71 | 25.75 | 527,481 | -0.83(-3.13%) |
Mar 05, 2019 | 26.50 | 26.84 | 26.47 | 26.58 | 281,890 | +0.08(+0.32%) |
Mar 04, 2019 | 26.47 | 26.78 | 26.09 | 26.50 | 353,252 | +0.08(+0.32%) |