Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.67 | 25.93 | 25.61 | 25.85 | 6,700 | -0.32(-1.21%) |
May 30, 2019 | 26.70 | 26.70 | 26.05 | 26.17 | 8,455 | +0.07(+0.26%) |
May 29, 2019 | 26.66 | 26.79 | 26.08 | 26.10 | 15,905 | -0.76(-2.81%) |
May 28, 2019 | 27.93 | 27.93 | 26.86 | 26.86 | 9,162 | -0.74(-2.67%) |
May 24, 2019 | 27.72 | 27.80 | 27.57 | 27.59 | 3,100 | +0.23(+0.84%) |
May 23, 2019 | 27.20 | 27.36 | 27.20 | 27.36 | 2,067 | -0.17(-0.63%) |
May 22, 2019 | 27.68 | 27.68 | 27.45 | 27.54 | 6,473 | -0.05(-0.18%) |
May 21, 2019 | 27.58 | 27.68 | 27.58 | 27.59 | 1,071 | +0.40(+1.49%) |
May 20, 2019 | 27.70 | 27.70 | 27.18 | 27.18 | 4,646 | -0.31(-1.12%) |
May 17, 2019 | 27.32 | 27.64 | 27.32 | 27.49 | 2,500 | -0.05(-0.19%) |
May 16, 2019 | 27.36 | 27.76 | 27.36 | 27.54 | 13,157 | +0.31(+1.14%) |
May 15, 2019 | 27.12 | 27.32 | 26.94 | 27.23 | 24,730 | +0.18(+0.65%) |
May 14, 2019 | 26.90 | 27.18 | 26.90 | 27.05 | 2,215 | +0.24(+0.91%) |
May 13, 2019 | 26.49 | 26.81 | 26.43 | 26.81 | 11,455 | +0.02(+0.06%) |
May 10, 2019 | 26.20 | 26.86 | 26.20 | 26.80 | 5,800 | +0.33(+1.24%) |
May 09, 2019 | 26.42 | 26.53 | 26.13 | 26.47 | 6,395 | +0.04(+0.15%) |
May 08, 2019 | 26.70 | 26.72 | 26.43 | 26.43 | 3,982 | -0.32(-1.19%) |
May 07, 2019 | 27.20 | 27.20 | 26.39 | 26.74 | 6,590 | -0.50(-1.85%) |
May 06, 2019 | 27.50 | 27.50 | 27.16 | 27.25 | 26,601 | -0.32(-1.16%) |
May 03, 2019 | 27.48 | 27.57 | 27.33 | 27.57 | 11,700 | +0.35(+1.29%) |
May 02, 2019 | 27.40 | 27.41 | 26.89 | 27.22 | 23,199 | -0.10(-0.38%) |
May 01, 2019 | 27.62 | 27.62 | 27.17 | 27.32 | 2,209 | -0.11(-0.42%) |
Apr 30, 2019 | 27.15 | 27.44 | 26.92 | 27.44 | 6,093 | +0.29(+1.06%) |
Apr 29, 2019 | 27.55 | 27.91 | 27.15 | 27.15 | 3,338 | -0.26(-0.94%) |
Apr 26, 2019 | 27.39 | 27.43 | 27.37 | 27.40 | 4,700 | +0.30(+1.13%) |
Apr 25, 2019 | 27.06 | 27.20 | 27.06 | 27.10 | 10,338 | -0.27(-1.00%) |
Apr 24, 2019 | 27.31 | 27.41 | 27.18 | 27.37 | 9,796 | +0.13(+0.49%) |
Apr 23, 2019 | 27.33 | 27.33 | 26.90 | 27.24 | 6,565 | +0.35(+1.30%) |
Apr 22, 2019 | 28.22 | 28.22 | 26.75 | 26.89 | 10,159 | -0.15(-0.55%) |
Apr 18, 2019 | 27.30 | 27.31 | 27.04 | 27.04 | 19,300 | -0.25(-0.93%) |
Apr 17, 2019 | 27.60 | 27.61 | 27.20 | 27.29 | 35,651 | -0.29(-1.06%) |
Apr 16, 2019 | 28.23 | 28.24 | 27.48 | 27.59 | 12,971 | -0.58(-2.04%) |
Apr 15, 2019 | 27.96 | 28.22 | 27.96 | 28.16 | 3,024 | -0.11(-0.39%) |
Apr 12, 2019 | 28.30 | 28.31 | 28.03 | 28.27 | 2,700 | +0.18(+0.65%) |
Apr 11, 2019 | 28.21 | 28.21 | 27.50 | 28.09 | 4,123 | -0.14(-0.51%) |
Apr 10, 2019 | 28.25 | 28.25 | 28.15 | 28.23 | 7,610 | +0.23(+0.82%) |
Apr 09, 2019 | 28.48 | 28.48 | 28.00 | 28.00 | 7,180 | -0.33(-1.17%) |
Apr 08, 2019 | 28.41 | 28.41 | 28.25 | 28.33 | 6,682 | -0.11(-0.37%) |
Apr 05, 2019 | 28.21 | 28.44 | 28.02 | 28.44 | 12,400 | +0.27(+0.94%) |
Apr 04, 2019 | 28.20 | 28.20 | 28.02 | 28.17 | 6,243 | +0.06(+0.22%) |
Apr 03, 2019 | 28.33 | 28.33 | 28.01 | 28.11 | 3,975 | -0.33(-1.16%) |
Apr 02, 2019 | 28.55 | 28.55 | 28.20 | 28.44 | 16,103 | -0.03(-0.11%) |
Apr 01, 2019 | 28.36 | 28.48 | 28.17 | 28.47 | 12,851 | +0.29(+1.03%) |
Mar 29, 2019 | 28.18 | 28.28 | 28.07 | 28.18 | 14,600 | +0.33(+1.18%) |
Mar 28, 2019 | 27.95 | 27.95 | 27.80 | 27.85 | 11,682 | -0.06(-0.21%) |
Mar 27, 2019 | 28.20 | 28.20 | 27.76 | 27.91 | 2,742 | -0.20(-0.71%) |
Mar 26, 2019 | 28.00 | 28.11 | 27.92 | 28.11 | 4,556 | +0.44(+1.59%) |
Mar 25, 2019 | 27.30 | 27.67 | 27.30 | 27.67 | 6,989 | +0.11(+0.41%) |
Mar 22, 2019 | 27.69 | 27.86 | 27.56 | 27.56 | 1,900 | -0.15(-0.53%) |
Mar 21, 2019 | 27.47 | 27.89 | 27.47 | 27.71 | 9,647 | +0.60(+2.23%) |
Mar 20, 2019 | 27.06 | 27.33 | 27.06 | 27.10 | 1,308 | -0.08(-0.28%) |
Mar 19, 2019 | 27.47 | 27.47 | 27.17 | 27.18 | 3,924 | -0.53(-1.90%) |
Mar 18, 2019 | 27.55 | 27.85 | 27.54 | 27.71 | 6,192 | -0.00(-0.00%) |
Mar 15, 2019 | 27.73 | 27.85 | 27.71 | 27.71 | 1,400 | -0.07(-0.24%) |
Mar 14, 2019 | 27.77 | 27.77 | 27.77 | 27.77 | 118 | +0.12(+0.45%) |
Mar 13, 2019 | 27.66 | 27.66 | 27.64 | 27.65 | 11,152 | +0.20(+0.73%) |
Mar 12, 2019 | 27.59 | 27.60 | 27.33 | 27.45 | 5,307 | -0.07(-0.24%) |
Mar 11, 2019 | 27.00 | 27.51 | 27.00 | 27.51 | 7,418 | +0.57(+2.13%) |
Mar 08, 2019 | 26.88 | 26.94 | 26.76 | 26.94 | 10,900 | +0.06(+0.21%) |
Mar 07, 2019 | 27.09 | 27.09 | 26.88 | 26.88 | 2,097 | -0.16(-0.58%) |
Mar 06, 2019 | 27.02 | 27.14 | 26.90 | 27.04 | 4,570 | +0.00(+0.00%) |
Mar 05, 2019 | 26.84 | 27.06 | 26.83 | 27.04 | 3,064 | +0.14(+0.52%) |
Mar 04, 2019 | 27.10 | 27.10 | 26.44 | 26.90 | 4,188 | -0.03(-0.11%) |