Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.70 | 25.80 | 25.48 | 25.72 | 35,497 | -0.26(-1.00%) |
May 30, 2019 | 25.92 | 26.14 | 25.92 | 25.98 | 9,112 | -0.13(-0.52%) |
May 29, 2019 | 26.11 | 26.14 | 26.02 | 26.12 | 7,188 | -0.05(-0.18%) |
May 28, 2019 | 26.24 | 26.36 | 26.17 | 26.17 | 19,017 | +0.20(+0.78%) |
May 24, 2019 | 25.98 | 26.22 | 25.94 | 25.96 | 9,652 | +0.02(+0.07%) |
May 23, 2019 | 26.01 | 26.15 | 25.84 | 25.95 | 41,077 | -0.39(-1.46%) |
May 22, 2019 | 26.35 | 26.39 | 26.26 | 26.33 | 10,079 | -0.13(-0.49%) |
May 21, 2019 | 26.45 | 26.48 | 26.39 | 26.46 | 72,478 | +0.06(+0.24%) |
May 20, 2019 | 26.27 | 26.50 | 26.20 | 26.40 | 35,168 | -0.29(-1.08%) |
May 17, 2019 | 26.67 | 26.84 | 26.48 | 26.69 | 15,361 | -0.76(-2.77%) |
May 16, 2019 | 27.28 | 27.52 | 27.28 | 27.45 | 22,780 | +0.56(+2.09%) |
May 15, 2019 | 26.85 | 26.89 | 26.69 | 26.89 | 10,966 | +0.06(+0.24%) |
May 14, 2019 | 26.75 | 27.03 | 26.75 | 26.82 | 21,885 | +0.47(+1.79%) |
May 13, 2019 | 26.47 | 26.60 | 26.11 | 26.35 | 33,744 | -1.02(-3.73%) |
May 10, 2019 | 27.02 | 27.37 | 26.89 | 27.37 | 47,433 | +0.48(+1.79%) |
May 09, 2019 | 26.74 | 26.97 | 26.49 | 26.89 | 41,143 | -0.49(-1.79%) |
May 08, 2019 | 27.27 | 27.59 | 27.27 | 27.38 | 20,807 | +0.06(+0.21%) |
May 07, 2019 | 27.70 | 27.70 | 27.31 | 27.32 | 33,683 | -0.62(-2.21%) |
May 06, 2019 | 28.11 | 28.11 | 27.48 | 27.94 | 54,704 | -0.68(-2.37%) |
May 03, 2019 | 28.48 | 28.68 | 28.48 | 28.62 | 11,417 | +0.40(+1.42%) |
May 02, 2019 | 28.32 | 28.36 | 28.21 | 28.22 | 15,139 | +0.04(+0.14%) |
May 01, 2019 | 28.34 | 28.77 | 28.18 | 28.18 | 7,971 | -0.02(-0.07%) |
Apr 30, 2019 | 28.26 | 28.28 | 28.09 | 28.20 | 10,586 | -0.17(-0.61%) |
Apr 29, 2019 | 28.34 | 28.42 | 28.29 | 28.37 | 22,427 | +0.13(+0.46%) |
Apr 26, 2019 | 28.14 | 28.35 | 28.14 | 28.24 | 15,257 | +0.14(+0.49%) |
Apr 25, 2019 | 28.06 | 28.18 | 28.06 | 28.10 | 13,962 | -0.06(-0.22%) |
Apr 24, 2019 | 28.27 | 28.29 | 28.13 | 28.17 | 13,031 | -0.00(-0.02%) |
Apr 23, 2019 | 28.11 | 28.22 | 28.06 | 28.17 | 29,662 | -0.18(-0.65%) |
Apr 22, 2019 | 28.47 | 28.47 | 28.29 | 28.35 | 40,165 | -0.29(-1.01%) |
Apr 18, 2019 | 28.57 | 28.75 | 28.48 | 28.64 | 13,493 | +0.06(+0.20%) |
Apr 17, 2019 | 28.95 | 28.95 | 28.50 | 28.59 | 69,031 | -0.39(-1.33%) |
Apr 16, 2019 | 29.07 | 29.08 | 28.91 | 28.97 | 82,416 | -0.12(-0.42%) |
Apr 15, 2019 | 29.27 | 29.27 | 29.00 | 29.09 | 30,965 | -0.48(-1.64%) |
Apr 12, 2019 | 29.45 | 29.63 | 29.39 | 29.58 | 12,455 | +0.43(+1.49%) |
Apr 11, 2019 | 29.28 | 29.28 | 29.12 | 29.14 | 22,353 | -0.44(-1.50%) |
Apr 10, 2019 | 29.62 | 29.68 | 29.54 | 29.59 | 13,422 | -0.09(-0.29%) |
Apr 09, 2019 | 29.63 | 29.73 | 29.63 | 29.67 | 27,945 | +0.13(+0.46%) |
Apr 08, 2019 | 29.50 | 29.59 | 29.48 | 29.54 | 25,520 | -0.11(-0.36%) |
Apr 05, 2019 | 29.58 | 29.70 | 29.46 | 29.65 | 37,988 | +0.18(+0.62%) |
Apr 04, 2019 | 29.47 | 29.48 | 29.33 | 29.46 | 57,735 | +0.02(+0.07%) |
Apr 03, 2019 | 29.50 | 29.75 | 29.39 | 29.44 | 41,683 | -0.06(-0.20%) |
Apr 02, 2019 | 29.58 | 29.58 | 29.40 | 29.50 | 52,926 | -0.07(-0.23%) |
Apr 01, 2019 | 29.52 | 29.87 | 29.45 | 29.57 | 147,295 | +0.65(+2.26%) |
Mar 29, 2019 | 28.89 | 29.02 | 28.83 | 28.91 | 28,750 | +0.52(+1.83%) |
Mar 28, 2019 | 28.37 | 28.39 | 28.23 | 28.39 | 6,503 | +0.23(+0.80%) |
Mar 27, 2019 | 28.12 | 28.29 | 28.07 | 28.17 | 4,127 | +0.24(+0.85%) |
Mar 26, 2019 | 27.97 | 27.97 | 27.85 | 27.93 | 15,379 | +0.06(+0.22%) |
Mar 25, 2019 | 27.71 | 27.94 | 27.71 | 27.87 | 11,647 | +0.16(+0.59%) |
Mar 22, 2019 | 27.99 | 28.06 | 27.70 | 27.70 | 14,323 | -0.66(-2.33%) |
Mar 21, 2019 | 28.05 | 28.36 | 27.59 | 28.36 | 17,119 | -0.01(-0.05%) |
Mar 20, 2019 | 28.36 | 28.53 | 28.23 | 28.38 | 20,928 | +0.00(+0.02%) |
Mar 19, 2019 | 28.30 | 28.52 | 28.27 | 28.37 | 34,177 | +0.27(+0.96%) |
Mar 18, 2019 | 27.99 | 28.16 | 27.99 | 28.10 | 26,118 | +0.79(+2.89%) |
Mar 15, 2019 | 27.23 | 27.51 | 27.02 | 27.31 | 11,521 | +0.45(+1.69%) |
Mar 14, 2019 | 26.86 | 27.13 | 26.80 | 26.86 | 11,527 | -0.32(-1.17%) |
Mar 13, 2019 | 27.14 | 27.27 | 27.07 | 27.18 | 11,434 | +0.11(+0.39%) |
Mar 12, 2019 | 26.98 | 27.13 | 26.98 | 27.07 | 14,196 | +0.33(+1.22%) |
Mar 11, 2019 | 26.51 | 26.88 | 26.51 | 26.75 | 8,463 | +0.45(+1.72%) |
Mar 08, 2019 | 26.30 | 26.43 | 26.25 | 26.29 | 22,004 | -0.46(-1.71%) |
Mar 07, 2019 | 27.12 | 27.12 | 26.75 | 26.75 | 19,560 | -0.48(-1.75%) |
Mar 06, 2019 | 27.41 | 27.75 | 27.23 | 27.23 | 24,960 | -0.02(-0.07%) |
Mar 05, 2019 | 27.11 | 27.31 | 27.11 | 27.25 | 35,599 | +0.30(+1.11%) |
Mar 04, 2019 | 27.14 | 27.17 | 26.88 | 26.95 | 35,912 | +0.26(+0.97%) |