Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.57 | 25.73 | 25.57 | 25.71 | 2,700 | -0.36(-1.40%) |
May 30, 2019 | 26.15 | 26.20 | 26.07 | 26.07 | 3,391 | +0.22(+0.87%) |
May 29, 2019 | 25.77 | 25.91 | 25.75 | 25.85 | 2,064 | -0.97(-3.62%) |
May 28, 2019 | 26.49 | 26.82 | 26.49 | 26.82 | 861 | +0.25(+0.94%) |
May 24, 2019 | 26.55 | 26.57 | 26.46 | 26.57 | 1,400 | +0.62(+2.37%) |
May 23, 2019 | 25.94 | 26.00 | 25.90 | 25.95 | 4,454 | -1.06(-3.91%) |
May 22, 2019 | 26.93 | 27.01 | 26.93 | 27.01 | 1,630 | +0.00(+0.00%) |
May 21, 2019 | 26.94 | 27.01 | 26.94 | 27.01 | 1,350 | +0.20(+0.75%) |
May 20, 2019 | 26.63 | 26.81 | 26.63 | 26.81 | 1,086 | +0.32(+1.23%) |
May 17, 2019 | 26.51 | 26.51 | 26.48 | 26.48 | 500 | -0.75(-2.77%) |
May 16, 2019 | 26.95 | 27.24 | 26.95 | 27.24 | 1,641 | +0.39(+1.45%) |
May 15, 2019 | 26.68 | 26.85 | 26.68 | 26.85 | 3,237 | -0.42(-1.54%) |
May 14, 2019 | 27.02 | 27.27 | 26.99 | 27.27 | 3,344 | +0.28(+1.04%) |
May 13, 2019 | 26.77 | 26.99 | 26.67 | 26.99 | 3,088 | -1.06(-3.78%) |
May 10, 2019 | 27.52 | 28.05 | 27.52 | 28.05 | 2,300 | +0.50(+1.80%) |
May 09, 2019 | 27.40 | 27.55 | 27.40 | 27.55 | 909 | -0.16(-0.56%) |
May 08, 2019 | 27.63 | 27.75 | 27.62 | 27.71 | 2,938 | -0.01(-0.04%) |
May 07, 2019 | 27.58 | 27.72 | 27.43 | 27.72 | 2,218 | -0.60(-2.12%) |
May 06, 2019 | 27.93 | 28.32 | 27.93 | 28.32 | 2,642 | +0.04(+0.14%) |
May 03, 2019 | 28.33 | 28.38 | 28.28 | 28.28 | 2,800 | -0.02(-0.07%) |
May 02, 2019 | 28.30 | 28.30 | 28.30 | 28.30 | 594 | -0.55(-1.91%) |
May 01, 2019 | 28.85 | 28.85 | 28.85 | 28.85 | 388 | +0.11(+0.38%) |
Apr 30, 2019 | 28.55 | 28.74 | 28.52 | 28.74 | 2,132 | +0.16(+0.56%) |
Apr 29, 2019 | 28.51 | 28.58 | 28.49 | 28.58 | 1,302 | -0.04(-0.13%) |
Apr 26, 2019 | 28.59 | 28.62 | 28.59 | 28.62 | 700 | +0.08(+0.27%) |
Apr 25, 2019 | 28.57 | 28.57 | 28.50 | 28.54 | 1,933 | -0.16(-0.56%) |
Apr 24, 2019 | 28.71 | 28.83 | 28.70 | 28.70 | 4,839 | +1.04(+3.77%) |
Apr 23, 2019 | 27.73 | 27.73 | 27.66 | 27.66 | 920 | -0.17(-0.61%) |
Apr 22, 2019 | 27.60 | 27.83 | 27.60 | 27.83 | 408 | +0.14(+0.50%) |
Apr 18, 2019 | 27.75 | 27.75 | 27.66 | 27.69 | 2,100 | +0.18(+0.65%) |
Apr 17, 2019 | 27.58 | 27.58 | 27.51 | 27.51 | 1,538 | +0.12(+0.44%) |
Apr 16, 2019 | 27.37 | 27.46 | 27.37 | 27.39 | 1,871 | -0.03(-0.11%) |
Apr 15, 2019 | 27.42 | 27.42 | 27.42 | 27.42 | 702 | +0.36(+1.33%) |
Apr 12, 2019 | 27.28 | 27.28 | 27.03 | 27.06 | 2,000 | +0.59(+2.23%) |
Apr 11, 2019 | 26.52 | 26.56 | 26.47 | 26.47 | 1,155 | +0.40(+1.53%) |
Apr 10, 2019 | 25.99 | 26.07 | 25.99 | 26.07 | 941 | +0.43(+1.68%) |
Apr 09, 2019 | 25.79 | 25.79 | 25.64 | 25.64 | 1,128 | +0.09(+0.35%) |
Apr 08, 2019 | 25.55 | 25.55 | 25.55 | 25.55 | 826 | +0.11(+0.43%) |
Apr 05, 2019 | 25.54 | 25.65 | 25.36 | 25.44 | 42,000 | +0.34(+1.37%) |
Apr 04, 2019 | 25.10 | 25.10 | 25.10 | 25.10 | 347 | -0.28(-1.10%) |
Apr 03, 2019 | 25.35 | 25.40 | 25.33 | 25.38 | 2,802 | +0.41(+1.66%) |
Apr 02, 2019 | 24.78 | 24.96 | 24.67 | 24.96 | 8,026 | +0.08(+0.32%) |
Apr 01, 2019 | 24.69 | 24.88 | 24.69 | 24.88 | 3,320 | +0.50(+2.03%) |
Mar 29, 2019 | 24.33 | 24.45 | 24.33 | 24.38 | 2,700 | +0.42(+1.77%) |
Mar 28, 2019 | 24.00 | 24.04 | 23.81 | 23.96 | 5,003 | -0.99(-3.99%) |
Mar 27, 2019 | 24.99 | 25.05 | 24.86 | 24.95 | 6,020 | +0.06(+0.26%) |
Mar 26, 2019 | 25.00 | 25.00 | 24.56 | 24.89 | 3,753 | -0.21(-0.86%) |
Mar 25, 2019 | 25.18 | 25.21 | 24.92 | 25.11 | 3,081 | -0.29(-1.12%) |
Mar 22, 2019 | 25.37 | 25.39 | 25.10 | 25.39 | 5,900 | -1.37(-5.12%) |
Mar 21, 2019 | 26.72 | 26.76 | 26.72 | 26.76 | 745 | -0.52(-1.91%) |
Mar 20, 2019 | 26.71 | 27.28 | 26.71 | 27.28 | 1,375 | +0.35(+1.30%) |
Mar 19, 2019 | 26.87 | 26.93 | 26.87 | 26.93 | 1,724 | +0.21(+0.79%) |
Mar 18, 2019 | 26.68 | 26.76 | 26.68 | 26.72 | 830 | +0.05(+0.21%) |
Mar 15, 2019 | 26.59 | 26.76 | 26.58 | 26.66 | 1,800 | +0.32(+1.23%) |
Mar 14, 2019 | 26.19 | 26.34 | 26.19 | 26.34 | 932 | +0.16(+0.62%) |
Mar 13, 2019 | 26.23 | 26.23 | 26.12 | 26.18 | 1,379 | +0.43(+1.69%) |
Mar 12, 2019 | 25.63 | 25.85 | 25.63 | 25.75 | 2,152 | -0.04(-0.17%) |
Mar 11, 2019 | 25.49 | 25.79 | 25.48 | 25.79 | 1,161 | +0.26(+1.02%) |
Mar 08, 2019 | 25.29 | 25.58 | 25.29 | 25.53 | 6,300 | -0.29(-1.12%) |
Mar 07, 2019 | 26.13 | 26.13 | 25.79 | 25.82 | 2,549 | -0.87(-3.27%) |
Mar 06, 2019 | 26.81 | 26.81 | 26.65 | 26.69 | 20,542 | -0.17(-0.64%) |
Mar 05, 2019 | 26.70 | 26.87 | 26.70 | 26.86 | 1,255 | +0.04(+0.15%) |
Mar 04, 2019 | 26.87 | 26.87 | 26.81 | 26.82 | 1,240 | -0.25(-0.94%) |