Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.19 | 26.34 | 26.17 | 26.29 | 647,474 | -0.34(-1.26%) |
May 30, 2019 | 26.44 | 26.69 | 26.42 | 26.63 | 523,772 | +0.43(+1.63%) |
May 29, 2019 | 25.91 | 26.21 | 25.88 | 26.20 | 549,800 | -0.17(-0.64%) |
May 28, 2019 | 26.77 | 26.80 | 26.37 | 26.37 | 453,351 | -0.33(-1.23%) |
May 24, 2019 | 26.90 | 26.91 | 26.57 | 26.69 | 414,717 | +0.19(+0.73%) |
May 23, 2019 | 26.58 | 26.69 | 26.40 | 26.50 | 561,673 | -0.40(-1.50%) |
May 22, 2019 | 26.80 | 27.11 | 26.74 | 26.90 | 670,268 | -0.01(-0.03%) |
May 21, 2019 | 26.93 | 27.06 | 26.86 | 26.91 | 398,925 | +0.14(+0.53%) |
May 20, 2019 | 26.81 | 27.04 | 26.69 | 26.77 | 552,694 | -0.04(-0.16%) |
May 17, 2019 | 26.87 | 27.03 | 26.79 | 26.81 | 595,009 | -0.35(-1.30%) |
May 16, 2019 | 26.85 | 27.31 | 26.85 | 27.16 | 597,213 | +0.22(+0.81%) |
May 15, 2019 | 26.57 | 27.06 | 26.52 | 26.95 | 703,685 | +0.03(+0.09%) |
May 14, 2019 | 26.75 | 27.05 | 26.73 | 26.92 | 517,221 | +0.37(+1.39%) |
May 13, 2019 | 26.43 | 26.67 | 26.43 | 26.55 | 1,103,980 | -0.65(-2.37%) |
May 10, 2019 | 27.02 | 27.27 | 26.86 | 27.20 | 706,498 | -0.11(-0.40%) |
May 09, 2019 | 26.84 | 27.34 | 26.84 | 27.31 | 550,055 | -0.16(-0.58%) |
May 08, 2019 | 27.39 | 27.60 | 27.31 | 27.47 | 591,072 | -0.13(-0.46%) |
May 07, 2019 | 27.67 | 27.83 | 27.47 | 27.59 | 1,089,320 | -1.03(-3.60%) |
May 06, 2019 | 28.23 | 28.63 | 28.18 | 28.62 | 585,286 | -0.08(-0.29%) |
May 03, 2019 | 28.42 | 28.74 | 28.42 | 28.71 | 509,990 | +0.24(+0.85%) |
May 02, 2019 | 28.33 | 28.51 | 28.23 | 28.46 | 520,927 | +0.50(+1.80%) |
May 01, 2019 | 28.40 | 28.47 | 27.95 | 27.96 | 475,260 | -0.26(-0.92%) |
Apr 30, 2019 | 28.08 | 28.34 | 27.93 | 28.22 | 635,739 | +0.30(+1.08%) |
Apr 29, 2019 | 27.74 | 27.94 | 27.65 | 27.92 | 297,968 | +0.40(+1.46%) |
Apr 26, 2019 | 27.47 | 27.65 | 27.38 | 27.52 | 423,780 | -0.05(-0.18%) |
Apr 25, 2019 | 27.66 | 27.69 | 27.38 | 27.57 | 631,050 | -0.75(-2.64%) |
Apr 24, 2019 | 28.46 | 28.52 | 28.17 | 28.31 | 342,427 | +0.19(+0.69%) |
Apr 23, 2019 | 28.36 | 28.49 | 28.04 | 28.12 | 653,391 | -0.23(-0.83%) |
Apr 22, 2019 | 28.28 | 28.50 | 28.18 | 28.35 | 312,048 | -0.05(-0.18%) |
Apr 18, 2019 | 28.55 | 28.72 | 28.39 | 28.40 | 543,258 | +0.32(+1.13%) |
Apr 17, 2019 | 28.17 | 28.19 | 28.01 | 28.09 | 267,758 | +0.13(+0.48%) |
Apr 16, 2019 | 28.06 | 28.08 | 27.88 | 27.95 | 377,161 | +0.18(+0.66%) |
Apr 15, 2019 | 27.67 | 27.78 | 27.57 | 27.77 | 299,486 | +0.08(+0.30%) |
Apr 12, 2019 | 27.73 | 27.87 | 27.62 | 27.68 | 328,149 | +0.23(+0.86%) |
Apr 11, 2019 | 27.31 | 27.60 | 27.25 | 27.45 | 359,077 | +0.48(+1.77%) |
Apr 10, 2019 | 27.04 | 27.08 | 26.95 | 26.97 | 418,223 | -0.13(-0.46%) |
Apr 09, 2019 | 26.94 | 27.27 | 26.94 | 27.10 | 404,861 | -0.23(-0.86%) |
Apr 08, 2019 | 27.31 | 27.36 | 27.15 | 27.33 | 465,986 | -0.23(-0.85%) |
Apr 05, 2019 | 27.47 | 27.66 | 27.42 | 27.57 | 493,416 | +0.36(+1.33%) |
Apr 04, 2019 | 27.26 | 27.31 | 27.10 | 27.21 | 381,119 | -0.16(-0.58%) |
Apr 03, 2019 | 27.36 | 27.48 | 27.30 | 27.36 | 727,599 | +0.73(+2.74%) |
Apr 02, 2019 | 26.47 | 26.67 | 26.45 | 26.64 | 349,015 | -0.03(-0.09%) |
Apr 01, 2019 | 26.48 | 26.72 | 26.40 | 26.66 | 551,376 | +0.66(+2.55%) |
Mar 29, 2019 | 26.10 | 26.14 | 25.91 | 26.00 | 516,548 | +0.62(+2.45%) |
Mar 28, 2019 | 25.37 | 25.44 | 25.13 | 25.38 | 639,367 | -0.03(-0.10%) |
Mar 27, 2019 | 25.39 | 25.49 | 25.11 | 25.40 | 582,329 | +0.03(+0.10%) |
Mar 26, 2019 | 25.48 | 25.67 | 25.25 | 25.38 | 540,721 | -0.48(-1.85%) |
Mar 25, 2019 | 25.70 | 25.90 | 25.61 | 25.86 | 559,238 | +0.29(+1.15%) |
Mar 22, 2019 | 26.01 | 26.07 | 25.55 | 25.56 | 566,868 | -0.75(-2.87%) |
Mar 21, 2019 | 26.22 | 26.39 | 26.19 | 26.32 | 622,889 | -0.21(-0.79%) |
Mar 20, 2019 | 26.48 | 26.70 | 26.26 | 26.53 | 694,711 | +0.18(+0.67%) |
Mar 19, 2019 | 26.53 | 26.64 | 26.28 | 26.35 | 733,943 | -0.13(-0.51%) |
Mar 18, 2019 | 26.32 | 26.48 | 26.30 | 26.48 | 398,402 | -0.03(-0.13%) |
Mar 15, 2019 | 26.59 | 26.72 | 26.42 | 26.52 | 706,021 | +0.60(+2.33%) |
Mar 14, 2019 | 26.10 | 26.12 | 25.91 | 25.91 | 493,980 | +0.24(+0.93%) |
Mar 13, 2019 | 25.97 | 26.00 | 25.63 | 25.68 | 539,097 | +0.09(+0.35%) |
Mar 12, 2019 | 25.79 | 25.79 | 25.55 | 25.59 | 658,181 | -0.25(-0.96%) |
Mar 11, 2019 | 25.54 | 25.85 | 25.51 | 25.83 | 516,473 | +0.28(+1.10%) |
Mar 08, 2019 | 25.22 | 25.55 | 25.17 | 25.55 | 694,708 | +0.12(+0.45%) |
Mar 07, 2019 | 25.40 | 25.60 | 25.23 | 25.44 | 935,610 | -0.49(-1.87%) |
Mar 06, 2019 | 26.28 | 26.28 | 25.87 | 25.92 | 715,730 | -0.32(-1.22%) |
Mar 05, 2019 | 26.27 | 26.41 | 26.17 | 26.24 | 697,770 | -0.06(-0.22%) |
Mar 04, 2019 | 26.26 | 26.33 | 26.04 | 26.30 | 608,592 | -0.12(-0.47%) |