Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.71 | 26.77 | 26.60 | 26.66 | 181,400 | -0.22(-0.83%) |
May 30, 2019 | 26.99 | 27.09 | 26.86 | 26.88 | 83,339 | -0.19(-0.69%) |
May 29, 2019 | 26.97 | 27.08 | 26.91 | 27.07 | 7,452 | +0.14(+0.53%) |
May 28, 2019 | 26.92 | 27.24 | 26.85 | 26.93 | 247,479 | +0.43(+1.61%) |
May 24, 2019 | 26.53 | 26.71 | 26.47 | 26.50 | 291,200 | -0.13(-0.47%) |
May 23, 2019 | 26.55 | 26.63 | 26.42 | 26.63 | 41,958 | -0.24(-0.89%) |
May 22, 2019 | 26.85 | 26.95 | 26.78 | 26.87 | 7,022 | -0.12(-0.44%) |
May 21, 2019 | 27.00 | 27.07 | 26.91 | 26.99 | 40,768 | +0.44(+1.66%) |
May 20, 2019 | 26.63 | 26.69 | 26.38 | 26.55 | 28,643 | -0.34(-1.26%) |
May 17, 2019 | 26.94 | 27.13 | 26.83 | 26.89 | 54,800 | -0.89(-3.20%) |
May 16, 2019 | 28.00 | 28.00 | 27.69 | 27.78 | 16,384 | +0.31(+1.12%) |
May 15, 2019 | 27.39 | 27.66 | 27.39 | 27.47 | 4,097 | +0.35(+1.28%) |
May 14, 2019 | 27.24 | 27.39 | 27.09 | 27.12 | 34,816 | +0.75(+2.82%) |
May 13, 2019 | 26.71 | 26.71 | 26.06 | 26.38 | 360,129 | -1.36(-4.90%) |
May 10, 2019 | 27.45 | 27.83 | 27.16 | 27.74 | 35,400 | +0.68(+2.51%) |
May 09, 2019 | 26.84 | 27.28 | 26.56 | 27.06 | 38,236 | -0.36(-1.29%) |
May 08, 2019 | 27.29 | 27.50 | 27.29 | 27.41 | 31,374 | +0.13(+0.49%) |
May 07, 2019 | 27.90 | 27.90 | 27.25 | 27.28 | 53,096 | -1.13(-3.98%) |
May 06, 2019 | 28.00 | 28.48 | 27.80 | 28.41 | 87,067 | -1.44(-4.82%) |
May 03, 2019 | 29.78 | 29.86 | 29.77 | 29.85 | 21,700 | +0.40(+1.36%) |
May 02, 2019 | 29.60 | 29.60 | 29.40 | 29.45 | 9,380 | -0.11(-0.39%) |
May 01, 2019 | 29.78 | 29.78 | 29.56 | 29.56 | 48,495 | -0.13(-0.43%) |
Apr 30, 2019 | 29.64 | 29.71 | 29.55 | 29.69 | 7,650 | +0.13(+0.46%) |
Apr 29, 2019 | 29.68 | 29.68 | 29.55 | 29.55 | 10,840 | -0.09(-0.29%) |
Apr 26, 2019 | 29.39 | 29.64 | 29.39 | 29.64 | 12,200 | +0.12(+0.41%) |
Apr 25, 2019 | 29.60 | 29.91 | 29.33 | 29.52 | 42,486 | -0.84(-2.77%) |
Apr 24, 2019 | 30.62 | 30.62 | 30.36 | 30.36 | 28,876 | -0.18(-0.60%) |
Apr 23, 2019 | 30.62 | 30.70 | 30.40 | 30.55 | 353,497 | -0.15(-0.50%) |
Apr 22, 2019 | 30.70 | 30.74 | 30.50 | 30.70 | 35,466 | -0.55(-1.76%) |
Apr 18, 2019 | 31.30 | 31.30 | 31.15 | 31.25 | 32,100 | -0.08(-0.25%) |
Apr 17, 2019 | 31.45 | 31.45 | 31.23 | 31.33 | 16,669 | +0.24(+0.77%) |
Apr 16, 2019 | 31.11 | 31.25 | 30.99 | 31.09 | 41,948 | +0.84(+2.78%) |
Apr 15, 2019 | 30.54 | 30.56 | 30.22 | 30.25 | 21,538 | -0.73(-2.36%) |
Apr 12, 2019 | 30.99 | 31.12 | 30.96 | 30.98 | 74,200 | +0.53(+1.75%) |
Apr 11, 2019 | 30.55 | 30.63 | 30.44 | 30.45 | 19,559 | -0.66(-2.11%) |
Apr 10, 2019 | 31.05 | 31.15 | 31.05 | 31.11 | 18,656 | +0.14(+0.47%) |
Apr 09, 2019 | 30.96 | 31.02 | 30.96 | 30.96 | 28,899 | -0.11(-0.35%) |
Apr 08, 2019 | 31.01 | 31.09 | 30.85 | 31.07 | 39,699 | -0.25(-0.79%) |
Apr 05, 2019 | 31.30 | 31.33 | 31.21 | 31.32 | 45,900 | +0.32(+1.02%) |
Apr 04, 2019 | 30.96 | 31.06 | 30.93 | 31.00 | 29,029 | +0.41(+1.36%) |
Apr 03, 2019 | 30.50 | 30.71 | 30.50 | 30.59 | 24,669 | +0.39(+1.28%) |
Apr 02, 2019 | 30.30 | 30.30 | 30.17 | 30.20 | 49,785 | -0.17(-0.57%) |
Apr 01, 2019 | 30.23 | 30.45 | 30.23 | 30.37 | 59,636 | +0.87(+2.95%) |
Mar 29, 2019 | 29.45 | 29.55 | 29.45 | 29.50 | 8,900 | +1.04(+3.66%) |
Mar 28, 2019 | 28.42 | 28.49 | 28.35 | 28.46 | 5,220 | +0.08(+0.29%) |
Mar 27, 2019 | 28.35 | 28.46 | 28.32 | 28.38 | 6,388 | +0.01(+0.03%) |
Mar 26, 2019 | 28.30 | 28.46 | 28.30 | 28.37 | 8,382 | -0.26(-0.90%) |
Mar 25, 2019 | 28.67 | 28.70 | 28.43 | 28.63 | 19,502 | -0.26(-0.89%) |
Mar 22, 2019 | 29.05 | 29.18 | 28.87 | 28.88 | 16,300 | -0.41(-1.39%) |
Mar 21, 2019 | 29.44 | 29.48 | 29.26 | 29.29 | 429,307 | -0.15(-0.50%) |
Mar 20, 2019 | 29.31 | 29.55 | 29.14 | 29.44 | 21,880 | +0.17(+0.57%) |
Mar 19, 2019 | 29.38 | 29.38 | 29.24 | 29.27 | 13,092 | -0.21(-0.71%) |
Mar 18, 2019 | 29.53 | 29.56 | 29.30 | 29.48 | 39,849 | +0.76(+2.65%) |
Mar 15, 2019 | 28.71 | 28.73 | 28.65 | 28.72 | 15,500 | +0.43(+1.54%) |
Mar 14, 2019 | 28.31 | 28.34 | 28.19 | 28.29 | 12,453 | -0.29(-1.03%) |
Mar 13, 2019 | 28.63 | 28.65 | 28.52 | 28.58 | 19,277 | -0.29(-0.99%) |
Mar 12, 2019 | 28.86 | 28.88 | 28.79 | 28.86 | 26,756 | +0.14(+0.47%) |
Mar 11, 2019 | 28.53 | 28.73 | 28.53 | 28.73 | 20,014 | +1.02(+3.68%) |
Mar 08, 2019 | 27.94 | 27.94 | 27.54 | 27.71 | 40,100 | -1.04(-3.62%) |
Mar 07, 2019 | 29.18 | 29.18 | 28.71 | 28.75 | 23,732 | -0.70(-2.38%) |
Mar 06, 2019 | 29.40 | 29.61 | 29.40 | 29.45 | 581,426 | +0.14(+0.48%) |
Mar 05, 2019 | 29.34 | 29.39 | 29.22 | 29.31 | 17,601 | +0.01(+0.03%) |
Mar 04, 2019 | 29.41 | 29.45 | 29.11 | 29.30 | 60,629 | +0.31(+1.07%) |