Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.77 | 26.86 | 26.35 | 26.52 | 439,065 | -0.61(-2.26%) |
May 30, 2019 | 27.83 | 27.96 | 26.91 | 27.13 | 224,822 | -0.65(-2.35%) |
May 29, 2019 | 27.08 | 27.86 | 26.92 | 27.78 | 451,617 | +0.51(+1.87%) |
May 28, 2019 | 27.96 | 28.09 | 27.26 | 27.27 | 339,546 | -0.78(-2.78%) |
May 24, 2019 | 27.90 | 28.18 | 27.82 | 28.05 | 247,768 | +0.33(+1.21%) |
May 23, 2019 | 28.08 | 28.16 | 27.42 | 27.72 | 327,196 | -0.67(-2.35%) |
May 22, 2019 | 28.55 | 28.59 | 28.11 | 28.39 | 294,009 | -0.19(-0.67%) |
May 21, 2019 | 28.63 | 28.86 | 28.51 | 28.58 | 289,269 | +0.02(+0.08%) |
May 20, 2019 | 28.10 | 28.72 | 28.10 | 28.55 | 228,564 | +0.37(+1.33%) |
May 17, 2019 | 28.36 | 28.86 | 28.15 | 28.18 | 420,577 | -0.52(-1.80%) |
May 16, 2019 | 28.56 | 28.82 | 28.29 | 28.70 | 288,389 | +0.32(+1.12%) |
May 15, 2019 | 28.53 | 28.59 | 28.11 | 28.38 | 408,396 | -0.49(-1.71%) |
May 14, 2019 | 28.44 | 29.12 | 28.39 | 28.87 | 383,556 | +0.41(+1.45%) |
May 13, 2019 | 29.53 | 29.53 | 28.42 | 28.46 | 588,620 | -1.57(-5.22%) |
May 10, 2019 | 29.47 | 30.05 | 29.31 | 30.02 | 351,906 | +0.45(+1.51%) |
May 09, 2019 | 29.24 | 29.66 | 29.01 | 29.58 | 247,905 | +0.08(+0.27%) |
May 08, 2019 | 29.70 | 30.02 | 29.41 | 29.50 | 264,423 | -0.28(-0.93%) |
May 07, 2019 | 29.60 | 29.91 | 29.57 | 29.78 | 351,056 | -0.14(-0.48%) |
May 06, 2019 | 29.49 | 30.09 | 29.35 | 29.92 | 375,997 | +0.01(+0.03%) |
May 03, 2019 | 29.30 | 29.96 | 29.27 | 29.91 | 309,796 | +0.71(+2.42%) |
May 02, 2019 | 28.92 | 29.46 | 28.92 | 29.20 | 326,602 | +0.39(+1.34%) |
May 01, 2019 | 29.53 | 29.79 | 28.80 | 28.82 | 728,888 | -0.70(-2.37%) |
Apr 30, 2019 | 29.53 | 29.88 | 29.38 | 29.52 | 361,583 | -0.08(-0.27%) |
Apr 29, 2019 | 29.05 | 29.75 | 29.02 | 29.60 | 493,693 | +0.73(+2.53%) |
Apr 26, 2019 | 28.30 | 28.90 | 28.10 | 28.87 | 445,619 | +0.52(+1.83%) |
Apr 25, 2019 | 27.47 | 28.68 | 27.04 | 28.35 | 592,686 | +0.90(+3.30%) |
Apr 24, 2019 | 27.26 | 27.58 | 27.05 | 27.44 | 338,273 | +0.15(+0.55%) |
Apr 23, 2019 | 27.02 | 27.47 | 26.91 | 27.29 | 711,292 | +0.29(+1.08%) |
Apr 22, 2019 | 27.38 | 27.47 | 26.91 | 27.00 | 328,729 | -0.39(-1.41%) |
Apr 18, 2019 | 27.70 | 27.86 | 27.27 | 27.39 | 319,462 | -0.42(-1.53%) |
Apr 17, 2019 | 27.91 | 27.97 | 27.54 | 27.81 | 318,795 | +0.00(+0.00%) |
Apr 16, 2019 | 27.25 | 27.82 | 27.20 | 27.81 | 282,605 | +0.63(+2.31%) |
Apr 15, 2019 | 27.83 | 27.88 | 27.14 | 27.18 | 166,868 | -0.58(-2.10%) |
Apr 12, 2019 | 27.38 | 27.86 | 27.14 | 27.77 | 499,668 | +0.71(+2.62%) |
Apr 11, 2019 | 27.03 | 27.25 | 26.94 | 27.06 | 425,390 | +0.17(+0.61%) |
Apr 10, 2019 | 26.59 | 26.90 | 26.37 | 26.89 | 389,517 | +0.35(+1.30%) |
Apr 09, 2019 | 27.19 | 27.24 | 26.50 | 26.55 | 309,449 | -0.80(-2.93%) |
Apr 08, 2019 | 27.41 | 27.49 | 27.15 | 27.35 | 394,289 | -0.17(-0.60%) |
Apr 05, 2019 | 27.28 | 27.56 | 27.17 | 27.51 | 361,429 | +0.27(+0.98%) |
Apr 04, 2019 | 26.77 | 27.29 | 26.65 | 27.25 | 336,277 | +0.48(+1.79%) |
Apr 03, 2019 | 26.92 | 27.03 | 26.66 | 26.77 | 388,840 | +0.14(+0.53%) |
Apr 02, 2019 | 26.62 | 26.82 | 26.52 | 26.62 | 360,483 | +0.01(+0.03%) |
Apr 01, 2019 | 25.85 | 26.68 | 25.83 | 26.62 | 576,555 | +0.91(+3.55%) |
Mar 29, 2019 | 25.67 | 25.86 | 25.48 | 25.70 | 756,687 | +0.06(+0.25%) |
Mar 28, 2019 | 25.16 | 25.68 | 25.00 | 25.64 | 436,275 | +0.47(+1.87%) |
Mar 27, 2019 | 24.86 | 25.28 | 24.67 | 25.17 | 395,680 | +0.23(+0.91%) |
Mar 26, 2019 | 24.53 | 24.97 | 24.50 | 24.94 | 528,023 | +0.51(+2.09%) |
Mar 25, 2019 | 24.33 | 24.61 | 24.12 | 24.43 | 365,002 | +0.10(+0.42%) |
Mar 22, 2019 | 25.22 | 25.30 | 24.10 | 24.33 | 688,013 | -1.07(-4.21%) |
Mar 21, 2019 | 25.74 | 25.89 | 25.34 | 25.40 | 744,239 | -0.39(-1.52%) |
Mar 20, 2019 | 26.77 | 26.85 | 25.74 | 25.79 | 744,406 | -0.98(-3.67%) |
Mar 19, 2019 | 27.72 | 27.72 | 26.76 | 26.77 | 597,925 | -0.79(-2.88%) |
Mar 18, 2019 | 27.41 | 27.63 | 27.21 | 27.57 | 742,810 | -0.08(-0.28%) |
Mar 15, 2019 | 27.88 | 28.08 | 27.57 | 27.65 | 1,452,840 | -0.27(-0.96%) |
Mar 14, 2019 | 27.97 | 28.08 | 27.73 | 27.91 | 607,873 | -0.05(-0.17%) |
Mar 13, 2019 | 28.08 | 28.32 | 27.95 | 27.96 | 514,921 | +0.02(+0.08%) |
Mar 12, 2019 | 28.21 | 28.37 | 27.80 | 27.94 | 440,141 | -0.17(-0.62%) |
Mar 11, 2019 | 28.01 | 28.30 | 27.82 | 28.11 | 555,797 | +0.21(+0.76%) |
Mar 08, 2019 | 27.62 | 28.10 | 27.62 | 27.90 | 509,079 | +0.05(+0.17%) |
Mar 07, 2019 | 28.65 | 28.67 | 27.77 | 27.85 | 374,289 | -0.97(-3.36%) |
Mar 06, 2019 | 29.61 | 29.81 | 28.77 | 28.82 | 374,578 | -0.80(-2.71%) |
Mar 05, 2019 | 29.17 | 29.72 | 29.17 | 29.62 | 348,597 | -0.09(-0.29%) |
Mar 04, 2019 | 29.79 | 29.94 | 29.50 | 29.71 | 352,147 | -0.09(-0.29%) |