Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.91 | 25.91 | 25.28 | 25.30 | 115,886 | -0.77(-2.97%) |
May 30, 2019 | 26.03 | 26.50 | 25.90 | 26.08 | 198,694 | -0.02(-0.08%) |
May 29, 2019 | 25.86 | 26.40 | 25.51 | 26.09 | 129,097 | +0.16(+0.60%) |
May 28, 2019 | 26.09 | 26.19 | 25.83 | 25.94 | 89,687 | -0.16(-0.60%) |
May 24, 2019 | 25.92 | 26.20 | 25.83 | 26.09 | 88,139 | +0.25(+0.95%) |
May 23, 2019 | 26.02 | 26.02 | 25.64 | 25.85 | 163,307 | -0.32(-1.24%) |
May 22, 2019 | 26.03 | 26.25 | 25.62 | 26.17 | 106,110 | +0.07(+0.26%) |
May 21, 2019 | 26.59 | 26.81 | 26.08 | 26.10 | 148,527 | -0.40(-1.52%) |
May 20, 2019 | 26.13 | 26.64 | 25.89 | 26.51 | 143,811 | +0.25(+0.97%) |
May 17, 2019 | 26.47 | 26.50 | 26.05 | 26.25 | 114,356 | -0.29(-1.11%) |
May 16, 2019 | 26.77 | 26.82 | 26.35 | 26.55 | 120,928 | -0.15(-0.55%) |
May 15, 2019 | 26.66 | 26.78 | 26.47 | 26.69 | 101,427 | -0.12(-0.44%) |
May 14, 2019 | 26.56 | 26.93 | 26.52 | 26.81 | 105,809 | +0.28(+1.07%) |
May 13, 2019 | 26.87 | 27.05 | 26.52 | 26.53 | 99,545 | -0.65(-2.41%) |
May 10, 2019 | 27.51 | 27.52 | 26.96 | 27.18 | 89,997 | -0.39(-1.42%) |
May 09, 2019 | 28.04 | 28.28 | 27.50 | 27.57 | 88,268 | -0.54(-1.91%) |
May 08, 2019 | 27.85 | 28.34 | 27.15 | 28.11 | 164,604 | +0.27(+0.98%) |
May 07, 2019 | 28.64 | 29.17 | 27.55 | 27.84 | 197,986 | +0.44(+1.60%) |
May 06, 2019 | 25.87 | 27.43 | 25.67 | 27.40 | 298,033 | +1.18(+4.51%) |
May 03, 2019 | 27.94 | 27.94 | 26.06 | 26.21 | 359,374 | -3.14(-10.68%) |
May 02, 2019 | 29.69 | 29.89 | 29.34 | 29.35 | 177,433 | -0.20(-0.66%) |
May 01, 2019 | 29.77 | 30.09 | 29.29 | 29.55 | 211,003 | -0.14(-0.46%) |
Apr 30, 2019 | 29.85 | 29.96 | 29.42 | 29.68 | 112,213 | -0.16(-0.52%) |
Apr 29, 2019 | 30.03 | 30.28 | 29.75 | 29.84 | 115,983 | -0.13(-0.42%) |
Apr 26, 2019 | 29.49 | 29.99 | 28.98 | 29.96 | 82,727 | +0.56(+1.89%) |
Apr 25, 2019 | 29.27 | 29.46 | 28.83 | 29.41 | 146,645 | +0.13(+0.43%) |
Apr 24, 2019 | 29.23 | 29.61 | 28.99 | 29.28 | 90,541 | +0.12(+0.40%) |
Apr 23, 2019 | 28.70 | 29.37 | 28.70 | 29.16 | 119,082 | +0.33(+1.15%) |
Apr 22, 2019 | 28.73 | 29.06 | 28.59 | 28.83 | 57,292 | +0.19(+0.65%) |
Apr 18, 2019 | 28.52 | 28.66 | 28.11 | 28.65 | 89,997 | +0.25(+0.89%) |
Apr 17, 2019 | 29.64 | 29.64 | 28.12 | 28.39 | 85,676 | -1.13(-3.84%) |
Apr 16, 2019 | 29.73 | 29.83 | 29.35 | 29.53 | 149,752 | -0.11(-0.36%) |
Apr 15, 2019 | 29.26 | 29.66 | 29.18 | 29.63 | 52,819 | +0.42(+1.44%) |
Apr 12, 2019 | 29.73 | 29.73 | 29.07 | 29.21 | 74,946 | -0.35(-1.19%) |
Apr 11, 2019 | 30.05 | 30.23 | 29.53 | 29.56 | 164,722 | -0.35(-1.18%) |
Apr 10, 2019 | 29.40 | 29.98 | 29.36 | 29.92 | 246,001 | +0.59(+2.00%) |
Apr 09, 2019 | 29.05 | 29.56 | 29.04 | 29.33 | 194,160 | +0.27(+0.94%) |
Apr 08, 2019 | 29.10 | 29.21 | 28.91 | 29.06 | 58,097 | -0.05(-0.17%) |
Apr 05, 2019 | 29.13 | 29.15 | 28.86 | 29.11 | 174,465 | +0.00(+0.00%) |
Apr 04, 2019 | 29.14 | 29.34 | 28.76 | 29.11 | 160,296 | +0.00(+0.00%) |
Apr 03, 2019 | 29.07 | 29.87 | 28.78 | 29.11 | 116,390 | +0.22(+0.78%) |
Apr 02, 2019 | 28.86 | 28.97 | 28.43 | 28.88 | 73,955 | +0.03(+0.10%) |
Apr 01, 2019 | 28.98 | 29.44 | 28.33 | 28.85 | 146,428 | -0.15(-0.51%) |
Mar 29, 2019 | 29.10 | 29.28 | 28.72 | 29.00 | 254,736 | +0.13(+0.44%) |
Mar 28, 2019 | 28.77 | 29.12 | 28.45 | 28.87 | 64,723 | +0.14(+0.48%) |
Mar 27, 2019 | 28.98 | 29.07 | 28.29 | 28.73 | 46,771 | -0.23(-0.81%) |
Mar 26, 2019 | 29.41 | 29.45 | 28.74 | 28.97 | 61,721 | -0.32(-1.10%) |
Mar 25, 2019 | 29.15 | 29.54 | 29.00 | 29.29 | 193,200 | +0.15(+0.50%) |
Mar 22, 2019 | 29.25 | 29.45 | 28.82 | 29.14 | 122,760 | -0.30(-1.03%) |
Mar 21, 2019 | 29.21 | 29.57 | 28.46 | 29.45 | 125,915 | +0.20(+0.67%) |
Mar 20, 2019 | 29.02 | 29.68 | 28.79 | 29.25 | 98,486 | +0.24(+0.84%) |
Mar 19, 2019 | 29.26 | 29.26 | 28.64 | 29.01 | 97,971 | -0.24(-0.83%) |
Mar 18, 2019 | 28.98 | 29.70 | 28.73 | 29.25 | 275,938 | +0.37(+1.29%) |
Mar 15, 2019 | 29.27 | 29.27 | 28.71 | 28.88 | 123,170 | -0.35(-1.20%) |
Mar 14, 2019 | 29.58 | 29.68 | 29.18 | 29.23 | 85,623 | -0.37(-1.25%) |
Mar 13, 2019 | 29.98 | 30.13 | 29.57 | 29.60 | 87,624 | -0.39(-1.30%) |
Mar 12, 2019 | 30.09 | 30.32 | 29.64 | 29.99 | 115,467 | -0.12(-0.39%) |
Mar 11, 2019 | 30.39 | 30.81 | 29.46 | 30.11 | 154,261 | -0.27(-0.90%) |
Mar 08, 2019 | 30.09 | 30.59 | 29.97 | 30.39 | 71,977 | +0.21(+0.71%) |
Mar 07, 2019 | 30.11 | 30.34 | 29.69 | 30.17 | 226,783 | +0.09(+0.29%) |
Mar 06, 2019 | 31.09 | 31.49 | 29.90 | 30.08 | 78,748 | -1.05(-3.39%) |
Mar 05, 2019 | 31.34 | 31.34 | 30.95 | 31.14 | 98,771 | -0.03(-0.09%) |
Mar 04, 2019 | 31.70 | 32.11 | 30.96 | 31.17 | 148,727 | -0.53(-1.66%) |