Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.37 | 25.43 | 25.22 | 25.23 | 7,551 | -0.63(-2.42%) |
May 30, 2019 | 26.17 | 26.17 | 25.78 | 25.86 | 1,557 | +0.01(+0.04%) |
May 29, 2019 | 25.95 | 25.97 | 25.73 | 25.85 | 6,716 | -0.34(-1.29%) |
May 28, 2019 | 26.52 | 26.52 | 26.19 | 26.19 | 2,936 | -0.27(-1.03%) |
May 24, 2019 | 26.52 | 26.52 | 26.40 | 26.46 | 13,878 | -0.02(-0.09%) |
May 23, 2019 | 26.60 | 26.60 | 26.38 | 26.48 | 6,270 | -0.45(-1.69%) |
May 22, 2019 | 27.26 | 27.26 | 26.94 | 26.94 | 23,909 | -0.54(-1.96%) |
May 21, 2019 | 27.22 | 27.51 | 27.22 | 27.48 | 8,608 | +0.34(+1.26%) |
May 20, 2019 | 27.21 | 27.29 | 27.10 | 27.13 | 5,571 | -0.38(-1.39%) |
May 17, 2019 | 27.43 | 27.80 | 27.43 | 27.52 | 2,040 | -0.14(-0.52%) |
May 16, 2019 | 27.74 | 27.85 | 27.66 | 27.66 | 5,518 | +0.07(+0.25%) |
May 15, 2019 | 27.33 | 27.62 | 27.25 | 27.59 | 126,623 | +0.06(+0.22%) |
May 14, 2019 | 27.36 | 27.64 | 27.31 | 27.53 | 2,550 | +0.32(+1.17%) |
May 13, 2019 | 27.58 | 27.58 | 27.15 | 27.21 | 7,946 | -0.99(-3.50%) |
May 10, 2019 | 28.10 | 28.20 | 27.75 | 28.20 | 7,143 | -0.07(-0.25%) |
May 09, 2019 | 28.15 | 28.33 | 27.90 | 28.27 | 14,290 | -0.11(-0.40%) |
May 08, 2019 | 28.55 | 28.55 | 28.35 | 28.39 | 4,338 | -0.10(-0.35%) |
May 07, 2019 | 28.55 | 28.55 | 28.36 | 28.48 | 2,665 | -0.56(-1.93%) |
May 06, 2019 | 28.63 | 29.07 | 28.63 | 29.04 | 5,920 | -0.24(-0.81%) |
May 03, 2019 | 29.14 | 29.28 | 29.12 | 29.28 | 3,979 | +0.25(+0.87%) |
May 02, 2019 | 29.00 | 29.06 | 28.83 | 29.03 | 6,123 | +0.00(+0.01%) |
May 01, 2019 | 29.46 | 29.46 | 29.03 | 29.03 | 76,638 | -0.31(-1.07%) |
Apr 30, 2019 | 29.41 | 29.50 | 29.09 | 29.34 | 2,685 | -0.14(-0.47%) |
Apr 29, 2019 | 29.49 | 29.56 | 29.47 | 29.48 | 1,563 | +0.07(+0.25%) |
Apr 26, 2019 | 29.19 | 29.40 | 29.13 | 29.40 | 2,040 | +0.10(+0.35%) |
Apr 25, 2019 | 29.40 | 29.56 | 29.30 | 29.30 | 1,612 | -0.38(-1.27%) |
Apr 24, 2019 | 29.60 | 29.72 | 29.60 | 29.68 | 3,020 | +0.11(+0.36%) |
Apr 23, 2019 | 29.39 | 29.59 | 29.39 | 29.57 | 14,439 | +0.25(+0.87%) |
Apr 22, 2019 | 29.66 | 29.66 | 29.28 | 29.32 | 12,963 | -0.41(-1.37%) |
Apr 18, 2019 | 29.70 | 29.78 | 29.67 | 29.73 | 2,142 | +0.03(+0.11%) |
Apr 17, 2019 | 29.77 | 29.83 | 29.69 | 29.69 | 2,028 | +0.04(+0.13%) |
Apr 16, 2019 | 29.58 | 29.65 | 29.49 | 29.65 | 1,332 | +0.23(+0.79%) |
Apr 15, 2019 | 29.54 | 29.54 | 29.39 | 29.42 | 9,990 | -0.13(-0.44%) |
Apr 12, 2019 | 29.59 | 29.59 | 29.44 | 29.55 | 4,285 | +0.20(+0.69%) |
Apr 11, 2019 | 29.46 | 29.51 | 29.28 | 29.35 | 3,402 | -0.09(-0.30%) |
Apr 10, 2019 | 29.42 | 29.49 | 29.42 | 29.44 | 1,013 | +0.32(+1.11%) |
Apr 09, 2019 | 29.42 | 29.42 | 29.11 | 29.11 | 9,871 | -0.38(-1.30%) |
Apr 08, 2019 | 29.41 | 29.51 | 29.33 | 29.50 | 24,095 | +0.01(+0.03%) |
Apr 05, 2019 | 29.41 | 29.54 | 29.41 | 29.49 | 2,449 | +0.19(+0.64%) |
Apr 04, 2019 | 29.06 | 29.30 | 29.06 | 29.30 | 885 | +0.38(+1.32%) |
Apr 03, 2019 | 29.04 | 29.05 | 28.87 | 28.92 | 3,431 | +0.35(+1.24%) |
Apr 02, 2019 | 28.59 | 28.60 | 28.44 | 28.57 | 4,776 | +0.00(+0.01%) |
Apr 01, 2019 | 28.34 | 28.56 | 28.34 | 28.56 | 9,948 | +0.44(+1.58%) |
Mar 29, 2019 | 28.18 | 28.18 | 28.00 | 28.12 | 12,143 | +0.20(+0.71%) |
Mar 28, 2019 | 28.02 | 28.09 | 27.89 | 27.92 | 6,871 | +0.12(+0.42%) |
Mar 27, 2019 | 27.84 | 27.84 | 27.71 | 27.80 | 8,819 | +0.13(+0.47%) |
Mar 26, 2019 | 27.78 | 27.78 | 27.55 | 27.67 | 4,495 | +0.36(+1.34%) |
Mar 25, 2019 | 27.23 | 27.37 | 27.19 | 27.31 | 4,404 | +0.08(+0.30%) |
Mar 22, 2019 | 27.85 | 27.85 | 27.23 | 27.23 | 1,938 | -0.75(-2.69%) |
Mar 21, 2019 | 27.47 | 28.06 | 27.47 | 27.98 | 1,942 | +0.52(+1.91%) |
Mar 20, 2019 | 27.61 | 27.63 | 27.45 | 27.45 | 4,565 | -0.42(-1.50%) |
Mar 19, 2019 | 28.09 | 28.20 | 27.87 | 27.87 | 2,918 | -0.17(-0.61%) |
Mar 18, 2019 | 27.95 | 28.04 | 27.88 | 28.04 | 7,617 | +0.02(+0.06%) |
Mar 15, 2019 | 28.12 | 28.13 | 28.03 | 28.03 | 12,449 | +0.10(+0.36%) |
Mar 14, 2019 | 28.02 | 28.05 | 27.92 | 27.93 | 5,344 | -0.17(-0.59%) |
Mar 13, 2019 | 28.16 | 28.24 | 28.10 | 28.10 | 12,016 | -0.05(-0.17%) |
Mar 12, 2019 | 28.21 | 28.21 | 28.04 | 28.14 | 4,858 | -0.08(-0.27%) |
Mar 11, 2019 | 28.00 | 28.22 | 28.00 | 28.22 | 24,670 | +0.37(+1.34%) |
Mar 08, 2019 | 27.69 | 27.85 | 27.64 | 27.85 | 4,081 | -0.13(-0.48%) |
Mar 07, 2019 | 27.97 | 28.07 | 27.94 | 27.98 | 5,168 | -0.25(-0.90%) |
Mar 06, 2019 | 28.49 | 28.52 | 28.23 | 28.23 | 47,604 | -0.33(-1.17%) |
Mar 05, 2019 | 28.68 | 28.81 | 28.57 | 28.57 | 8,126 | -0.24(-0.85%) |
Mar 04, 2019 | 28.98 | 29.04 | 28.68 | 28.81 | 11,312 | -0.10(-0.34%) |