Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.90 | 28.11 | 27.72 | 28.00 | 1,751,697 | -0.00(-0.01%) |
May 30, 2019 | 27.99 | 28.26 | 27.89 | 28.00 | 1,529,544 | +0.10(+0.34%) |
May 29, 2019 | 27.81 | 27.94 | 27.68 | 27.91 | 1,646,132 | +0.11(+0.41%) |
May 28, 2019 | 27.84 | 28.19 | 27.79 | 27.79 | 2,173,975 | -0.02(-0.07%) |
May 24, 2019 | 27.93 | 28.08 | 27.74 | 27.81 | 1,060,859 | +0.00(+0.01%) |
May 23, 2019 | 27.64 | 27.95 | 27.55 | 27.81 | 1,756,086 | -0.10(-0.38%) |
May 22, 2019 | 28.05 | 28.13 | 27.82 | 27.91 | 1,915,575 | -0.28(-1.01%) |
May 21, 2019 | 28.07 | 28.27 | 28.07 | 28.20 | 1,790,573 | +0.32(+1.13%) |
May 20, 2019 | 27.80 | 27.94 | 27.74 | 27.88 | 1,346,456 | -0.01(-0.04%) |
May 17, 2019 | 28.01 | 28.13 | 27.85 | 27.89 | 2,663,317 | -0.19(-0.69%) |
May 16, 2019 | 28.07 | 28.17 | 27.85 | 28.09 | 1,920,949 | +0.05(+0.19%) |
May 15, 2019 | 28.01 | 28.27 | 27.88 | 28.04 | 1,290,033 | -0.13(-0.45%) |
May 14, 2019 | 28.16 | 28.48 | 28.13 | 28.16 | 1,873,878 | +0.08(+0.30%) |
May 13, 2019 | 28.21 | 28.21 | 27.87 | 28.08 | 1,997,319 | -0.50(-1.74%) |
May 10, 2019 | 28.07 | 28.60 | 27.92 | 28.58 | 1,921,978 | +0.42(+1.48%) |
May 09, 2019 | 27.85 | 28.23 | 27.67 | 28.16 | 1,295,686 | +0.05(+0.19%) |
May 08, 2019 | 28.05 | 28.29 | 27.98 | 28.11 | 1,188,764 | +0.03(+0.10%) |
May 07, 2019 | 28.45 | 28.57 | 27.94 | 28.08 | 1,474,232 | -0.57(-1.97%) |
May 06, 2019 | 28.33 | 28.70 | 28.13 | 28.64 | 1,265,980 | +0.19(+0.66%) |
May 03, 2019 | 28.61 | 28.71 | 28.43 | 28.46 | 1,361,927 | -0.04(-0.15%) |
May 02, 2019 | 28.56 | 28.71 | 28.41 | 28.50 | 2,233,205 | -0.02(-0.06%) |
May 01, 2019 | 28.48 | 28.83 | 28.30 | 28.52 | 2,318,413 | +0.04(+0.13%) |
Apr 30, 2019 | 28.25 | 28.52 | 28.21 | 28.48 | 2,289,355 | +0.23(+0.82%) |
Apr 29, 2019 | 27.80 | 28.30 | 27.75 | 28.25 | 2,033,820 | +0.49(+1.77%) |
Apr 26, 2019 | 27.69 | 27.83 | 27.42 | 27.76 | 2,561,990 | +0.13(+0.47%) |
Apr 25, 2019 | 27.45 | 27.67 | 27.25 | 27.63 | 2,377,371 | +0.08(+0.29%) |
Apr 24, 2019 | 27.77 | 28.20 | 27.17 | 27.55 | 3,045,958 | -0.15(-0.52%) |
Apr 23, 2019 | 27.73 | 27.86 | 27.60 | 27.69 | 4,051,684 | -0.02(-0.09%) |
Apr 22, 2019 | 27.78 | 27.84 | 27.58 | 27.72 | 1,539,201 | -0.08(-0.29%) |
Apr 18, 2019 | 27.89 | 27.97 | 27.74 | 27.80 | 1,801,227 | -0.06(-0.23%) |
Apr 17, 2019 | 27.74 | 27.91 | 27.65 | 27.86 | 1,479,748 | +0.14(+0.50%) |
Apr 16, 2019 | 27.44 | 27.75 | 27.33 | 27.72 | 1,737,660 | +0.40(+1.45%) |
Apr 15, 2019 | 27.12 | 27.39 | 26.99 | 27.33 | 1,191,850 | +0.21(+0.76%) |
Apr 12, 2019 | 27.11 | 27.17 | 26.85 | 27.12 | 2,094,849 | +0.24(+0.88%) |
Apr 11, 2019 | 27.08 | 27.12 | 26.73 | 26.88 | 2,899,992 | -0.15(-0.54%) |
Apr 10, 2019 | 27.14 | 27.16 | 26.90 | 27.03 | 1,943,661 | -0.06(-0.23%) |
Apr 09, 2019 | 27.29 | 27.45 | 27.01 | 27.09 | 1,284,553 | -0.33(-1.19%) |
Apr 08, 2019 | 27.37 | 27.61 | 27.18 | 27.42 | 1,836,941 | +0.05(+0.19%) |
Apr 05, 2019 | 27.62 | 27.64 | 27.24 | 27.37 | 2,526,056 | -0.18(-0.66%) |
Apr 04, 2019 | 27.58 | 27.69 | 27.39 | 27.55 | 1,579,220 | -0.04(-0.13%) |
Apr 03, 2019 | 27.68 | 27.76 | 27.49 | 27.58 | 2,182,243 | +0.09(+0.33%) |
Apr 02, 2019 | 27.28 | 27.52 | 27.21 | 27.50 | 2,194,156 | +0.19(+0.69%) |
Apr 01, 2019 | 27.25 | 27.36 | 27.07 | 27.31 | 2,101,126 | +0.28(+1.04%) |
Mar 29, 2019 | 26.95 | 27.13 | 26.84 | 27.03 | 3,954,672 | +0.23(+0.86%) |
Mar 28, 2019 | 26.63 | 26.81 | 26.52 | 26.79 | 2,027,064 | +0.20(+0.74%) |
Mar 27, 2019 | 26.50 | 26.63 | 26.32 | 26.60 | 3,547,372 | +0.09(+0.33%) |
Mar 26, 2019 | 26.37 | 26.54 | 26.24 | 26.51 | 1,751,234 | +0.28(+1.07%) |
Mar 25, 2019 | 25.93 | 26.36 | 25.93 | 26.23 | 2,349,155 | +0.32(+1.22%) |
Mar 22, 2019 | 25.89 | 26.05 | 25.73 | 25.91 | 2,347,682 | -0.14(-0.55%) |
Mar 21, 2019 | 25.66 | 26.15 | 25.66 | 26.06 | 1,920,346 | +0.31(+1.19%) |
Mar 20, 2019 | 25.99 | 26.09 | 25.70 | 25.75 | 1,848,605 | -0.24(-0.93%) |
Mar 19, 2019 | 26.12 | 26.35 | 25.89 | 25.99 | 1,697,932 | -0.03(-0.12%) |
Mar 18, 2019 | 25.89 | 26.08 | 25.89 | 26.02 | 1,889,278 | +0.21(+0.83%) |
Mar 15, 2019 | 25.95 | 26.13 | 25.77 | 25.81 | 3,720,616 | -0.14(-0.52%) |
Mar 14, 2019 | 26.17 | 26.26 | 25.89 | 25.94 | 2,744,541 | -0.19(-0.73%) |
Mar 13, 2019 | 25.87 | 26.42 | 25.78 | 26.14 | 3,474,007 | +0.38(+1.47%) |
Mar 12, 2019 | 25.92 | 25.95 | 25.75 | 25.76 | 2,765,741 | -0.06(-0.24%) |
Mar 11, 2019 | 25.74 | 25.91 | 25.73 | 25.82 | 2,963,809 | +0.18(+0.69%) |
Mar 08, 2019 | 26.19 | 26.26 | 25.27 | 25.64 | 5,123,291 | -0.78(-2.94%) |
Mar 07, 2019 | 26.94 | 26.94 | 26.34 | 26.42 | 7,874,877 | -0.52(-1.94%) |
Mar 06, 2019 | 27.34 | 27.35 | 26.82 | 26.94 | 3,192,646 | -0.33(-1.21%) |
Mar 05, 2019 | 27.70 | 27.75 | 27.17 | 27.27 | 2,737,980 | -0.43(-1.56%) |
Mar 04, 2019 | 28.32 | 28.42 | 27.53 | 27.70 | 2,576,422 | -0.57(-2.00%) |