Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.48 | 26.60 | 25.95 | 26.22 | 88,272 | -0.76(-2.81%) |
May 30, 2019 | 26.68 | 27.22 | 26.68 | 26.97 | 103,743 | +0.49(+1.86%) |
May 29, 2019 | 26.37 | 26.73 | 26.07 | 26.48 | 106,062 | -0.04(-0.15%) |
May 28, 2019 | 26.21 | 26.55 | 25.95 | 26.52 | 108,091 | +0.37(+1.43%) |
May 24, 2019 | 26.31 | 26.37 | 25.74 | 26.15 | 77,695 | +0.13(+0.49%) |
May 23, 2019 | 26.80 | 27.01 | 25.78 | 26.02 | 117,375 | -1.23(-4.51%) |
May 22, 2019 | 27.84 | 27.94 | 27.06 | 27.25 | 79,851 | -0.72(-2.57%) |
May 21, 2019 | 28.00 | 28.20 | 27.78 | 27.97 | 87,599 | +0.31(+1.14%) |
May 20, 2019 | 28.26 | 28.41 | 27.56 | 27.65 | 70,403 | -0.84(-2.93%) |
May 17, 2019 | 28.81 | 29.10 | 28.35 | 28.49 | 115,831 | -0.67(-2.29%) |
May 16, 2019 | 29.50 | 29.60 | 28.91 | 29.16 | 107,187 | -0.08(-0.27%) |
May 15, 2019 | 29.15 | 29.44 | 28.84 | 29.23 | 121,025 | +0.00(+0.00%) |
May 14, 2019 | 29.30 | 29.43 | 28.98 | 29.23 | 203,888 | +0.07(+0.24%) |
May 13, 2019 | 29.11 | 29.30 | 28.71 | 29.17 | 167,564 | -0.06(-0.20%) |
May 10, 2019 | 29.13 | 29.27 | 28.76 | 29.22 | 74,441 | -0.02(-0.07%) |
May 09, 2019 | 28.90 | 29.27 | 28.35 | 29.24 | 104,607 | +0.04(+0.13%) |
May 08, 2019 | 28.06 | 29.30 | 27.85 | 29.20 | 248,623 | +1.25(+4.47%) |
May 07, 2019 | 28.38 | 28.85 | 27.60 | 27.96 | 275,317 | -0.55(-1.93%) |
May 06, 2019 | 27.98 | 28.74 | 26.68 | 28.51 | 172,948 | -0.31(-1.09%) |
May 03, 2019 | 28.08 | 29.30 | 26.95 | 28.82 | 213,460 | +2.59(+9.86%) |
May 02, 2019 | 26.35 | 26.78 | 25.69 | 26.23 | 115,725 | -0.28(-1.04%) |
May 01, 2019 | 26.30 | 26.88 | 26.15 | 26.51 | 204,429 | +0.22(+0.82%) |
Apr 30, 2019 | 26.57 | 26.74 | 26.09 | 26.29 | 89,547 | -0.43(-1.62%) |
Apr 29, 2019 | 26.36 | 26.82 | 26.22 | 26.73 | 56,020 | +0.35(+1.34%) |
Apr 26, 2019 | 25.96 | 26.39 | 25.44 | 26.37 | 66,000 | +0.40(+1.55%) |
Apr 25, 2019 | 26.65 | 26.65 | 25.75 | 25.97 | 60,738 | -0.95(-3.54%) |
Apr 24, 2019 | 26.85 | 27.14 | 26.53 | 26.92 | 66,969 | +0.03(+0.11%) |
Apr 23, 2019 | 26.55 | 27.14 | 26.34 | 26.89 | 109,556 | +0.38(+1.45%) |
Apr 22, 2019 | 27.00 | 27.00 | 26.35 | 26.51 | 65,304 | -0.54(-2.00%) |
Apr 18, 2019 | 27.28 | 27.53 | 26.82 | 27.05 | 82,882 | -0.38(-1.40%) |
Apr 17, 2019 | 27.60 | 27.78 | 27.38 | 27.43 | 115,416 | +0.02(+0.07%) |
Apr 16, 2019 | 27.08 | 27.44 | 26.74 | 27.41 | 100,628 | +0.24(+0.87%) |
Apr 15, 2019 | 27.61 | 27.61 | 27.13 | 27.18 | 81,776 | -0.35(-1.29%) |
Apr 12, 2019 | 27.61 | 28.00 | 27.49 | 27.53 | 123,459 | +0.14(+0.50%) |
Apr 11, 2019 | 26.82 | 27.42 | 26.50 | 27.40 | 87,869 | +0.50(+1.86%) |
Apr 10, 2019 | 26.46 | 27.02 | 26.12 | 26.89 | 90,912 | +0.59(+2.24%) |
Apr 09, 2019 | 26.96 | 26.96 | 26.23 | 26.30 | 73,036 | -0.80(-2.94%) |
Apr 08, 2019 | 27.04 | 27.17 | 26.65 | 27.10 | 84,465 | +0.10(+0.36%) |
Apr 05, 2019 | 26.59 | 27.05 | 26.36 | 27.00 | 124,882 | +0.61(+2.31%) |
Apr 04, 2019 | 25.99 | 26.65 | 25.99 | 26.39 | 147,819 | +0.38(+1.47%) |
Apr 03, 2019 | 26.23 | 26.50 | 25.91 | 26.01 | 87,678 | +0.03(+0.11%) |
Apr 02, 2019 | 26.48 | 26.49 | 25.67 | 25.98 | 126,294 | -0.50(-1.89%) |
Apr 01, 2019 | 25.85 | 26.70 | 25.57 | 26.48 | 223,152 | +0.93(+3.66%) |
Mar 29, 2019 | 25.39 | 26.03 | 25.18 | 25.55 | 173,493 | +0.07(+0.27%) |
Mar 28, 2019 | 25.29 | 25.50 | 25.01 | 25.48 | 95,655 | +0.30(+1.21%) |
Mar 27, 2019 | 24.76 | 25.24 | 24.70 | 25.17 | 111,469 | +0.33(+1.35%) |
Mar 26, 2019 | 24.54 | 24.97 | 24.46 | 24.84 | 115,460 | +0.52(+2.14%) |
Mar 25, 2019 | 24.30 | 25.06 | 24.18 | 24.32 | 211,929 | +0.02(+0.08%) |
Mar 22, 2019 | 25.32 | 25.37 | 24.03 | 24.30 | 237,765 | -1.29(-5.03%) |
Mar 21, 2019 | 24.99 | 25.79 | 24.80 | 25.59 | 119,802 | +0.47(+1.88%) |
Mar 20, 2019 | 25.71 | 25.77 | 24.99 | 25.11 | 180,960 | -0.79(-3.04%) |
Mar 19, 2019 | 26.43 | 26.67 | 25.50 | 25.90 | 186,874 | -0.25(-0.94%) |
Mar 18, 2019 | 25.81 | 26.15 | 25.16 | 26.15 | 196,737 | +0.52(+2.03%) |
Mar 15, 2019 | 25.06 | 25.76 | 24.70 | 25.63 | 439,327 | +0.62(+2.48%) |
Mar 14, 2019 | 25.18 | 25.22 | 24.90 | 25.01 | 252,191 | -0.18(-0.70%) |
Mar 13, 2019 | 25.69 | 25.92 | 24.91 | 25.18 | 224,083 | -0.16(-0.62%) |
Mar 12, 2019 | 26.16 | 26.20 | 25.23 | 25.34 | 163,891 | -0.51(-1.98%) |
Mar 11, 2019 | 25.55 | 26.06 | 24.97 | 25.85 | 224,340 | +0.55(+2.18%) |
Mar 08, 2019 | 25.82 | 25.86 | 25.11 | 25.30 | 140,137 | -0.69(-2.65%) |
Mar 07, 2019 | 26.26 | 26.26 | 25.20 | 25.99 | 151,587 | -0.20(-0.75%) |
Mar 06, 2019 | 26.25 | 26.79 | 25.70 | 26.19 | 400,289 | -0.21(-0.78%) |
Mar 05, 2019 | 26.18 | 26.79 | 26.02 | 26.39 | 246,184 | +0.29(+1.09%) |
Mar 04, 2019 | 25.97 | 27.26 | 25.66 | 26.11 | 285,540 | +0.38(+1.49%) |