Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.28 | 27.26 | 26.12 | 26.93 | 422,504 | +0.34(+1.26%) |
May 30, 2019 | 26.63 | 26.74 | 26.31 | 26.59 | 272,052 | +0.09(+0.32%) |
May 29, 2019 | 26.46 | 26.60 | 26.14 | 26.51 | 337,015 | +0.06(+0.23%) |
May 28, 2019 | 26.95 | 26.95 | 26.39 | 26.45 | 248,164 | -0.45(-1.66%) |
May 24, 2019 | 27.41 | 27.41 | 26.72 | 26.89 | 149,898 | -0.21(-0.76%) |
May 23, 2019 | 27.74 | 27.74 | 26.93 | 27.10 | 292,757 | -0.70(-2.51%) |
May 22, 2019 | 27.73 | 27.97 | 27.59 | 27.80 | 235,272 | -0.08(-0.30%) |
May 21, 2019 | 27.35 | 28.08 | 27.30 | 27.88 | 224,372 | +0.75(+2.75%) |
May 20, 2019 | 26.74 | 27.43 | 26.74 | 27.13 | 275,994 | +0.21(+0.79%) |
May 17, 2019 | 26.65 | 26.93 | 26.56 | 26.92 | 879,016 | +0.04(+0.16%) |
May 16, 2019 | 26.88 | 27.03 | 26.65 | 26.88 | 315,567 | +0.15(+0.57%) |
May 15, 2019 | 26.26 | 26.86 | 26.15 | 26.73 | 236,839 | +0.31(+1.16%) |
May 14, 2019 | 26.24 | 26.51 | 26.05 | 26.42 | 289,480 | +0.30(+1.14%) |
May 13, 2019 | 25.95 | 26.34 | 25.50 | 26.12 | 506,409 | -0.20(-0.77%) |
May 10, 2019 | 26.89 | 26.89 | 26.20 | 26.33 | 534,029 | -0.65(-2.42%) |
May 09, 2019 | 27.03 | 27.31 | 26.45 | 26.98 | 339,466 | -0.03(-0.13%) |
May 08, 2019 | 26.55 | 27.34 | 26.25 | 27.02 | 450,675 | +0.47(+1.76%) |
May 07, 2019 | 27.13 | 27.60 | 26.21 | 26.55 | 337,790 | -0.83(-3.04%) |
May 06, 2019 | 26.28 | 27.44 | 26.28 | 27.38 | 326,474 | +0.79(+2.97%) |
May 03, 2019 | 25.30 | 26.62 | 25.30 | 26.59 | 591,507 | +1.36(+5.38%) |
May 02, 2019 | 28.24 | 28.33 | 25.22 | 25.23 | 734,306 | -3.91(-13.40%) |
May 01, 2019 | 30.36 | 30.36 | 29.07 | 29.14 | 468,828 | -1.06(-3.51%) |
Apr 30, 2019 | 30.90 | 31.05 | 30.03 | 30.20 | 385,621 | -0.60(-1.96%) |
Apr 29, 2019 | 30.73 | 30.85 | 30.43 | 30.80 | 177,815 | +0.17(+0.55%) |
Apr 26, 2019 | 30.01 | 30.78 | 29.90 | 30.63 | 332,737 | +0.56(+1.86%) |
Apr 25, 2019 | 30.12 | 30.31 | 29.77 | 30.07 | 258,900 | -0.19(-0.62%) |
Apr 24, 2019 | 30.44 | 30.65 | 29.60 | 30.26 | 676,556 | -0.19(-0.61%) |
Apr 23, 2019 | 30.51 | 30.71 | 30.14 | 30.45 | 290,291 | +0.02(+0.06%) |
Apr 22, 2019 | 31.11 | 31.34 | 30.14 | 30.43 | 258,341 | -0.80(-2.56%) |
Apr 18, 2019 | 31.96 | 32.11 | 31.07 | 31.23 | 272,432 | -0.89(-2.78%) |
Apr 17, 2019 | 32.47 | 32.79 | 32.04 | 32.12 | 229,451 | -0.20(-0.60%) |
Apr 16, 2019 | 32.28 | 32.53 | 31.67 | 32.31 | 171,154 | -0.08(-0.24%) |
Apr 15, 2019 | 32.68 | 32.87 | 32.25 | 32.39 | 129,066 | -0.28(-0.86%) |
Apr 12, 2019 | 33.21 | 33.31 | 32.58 | 32.67 | 111,658 | -0.40(-1.21%) |
Apr 11, 2019 | 32.81 | 33.08 | 32.64 | 33.07 | 158,384 | +0.29(+0.88%) |
Apr 10, 2019 | 31.72 | 32.92 | 31.72 | 32.78 | 318,952 | +1.10(+3.46%) |
Apr 09, 2019 | 32.34 | 32.34 | 31.65 | 31.69 | 214,788 | -0.76(-2.33%) |
Apr 08, 2019 | 32.36 | 32.94 | 32.18 | 32.44 | 157,464 | +0.06(+0.18%) |
Apr 05, 2019 | 32.41 | 32.64 | 31.97 | 32.38 | 214,130 | +0.03(+0.08%) |
Apr 04, 2019 | 32.59 | 32.76 | 32.08 | 32.36 | 156,641 | -0.20(-0.63%) |
Apr 03, 2019 | 33.03 | 33.17 | 32.50 | 32.56 | 131,814 | -0.14(-0.42%) |
Apr 02, 2019 | 33.33 | 33.33 | 32.50 | 32.70 | 137,005 | -0.62(-1.86%) |
Apr 01, 2019 | 33.03 | 33.41 | 32.87 | 33.32 | 153,493 | +0.44(+1.34%) |
Mar 29, 2019 | 33.22 | 33.46 | 32.58 | 32.87 | 237,804 | -0.16(-0.49%) |
Mar 28, 2019 | 32.82 | 33.23 | 32.54 | 33.04 | 123,847 | +0.27(+0.83%) |
Mar 27, 2019 | 32.70 | 32.98 | 32.36 | 32.76 | 113,312 | +0.03(+0.10%) |
Mar 26, 2019 | 32.42 | 33.00 | 32.42 | 32.73 | 177,727 | +0.54(+1.69%) |
Mar 25, 2019 | 31.97 | 32.49 | 31.81 | 32.19 | 185,434 | +0.21(+0.66%) |
Mar 22, 2019 | 32.65 | 32.72 | 31.94 | 31.97 | 241,809 | -0.82(-2.51%) |
Mar 21, 2019 | 31.97 | 33.00 | 31.97 | 32.80 | 224,493 | +0.80(+2.49%) |
Mar 20, 2019 | 32.22 | 32.46 | 31.63 | 32.00 | 157,056 | -0.29(-0.89%) |
Mar 19, 2019 | 32.46 | 32.95 | 32.19 | 32.29 | 163,398 | -0.08(-0.26%) |
Mar 18, 2019 | 32.01 | 32.45 | 31.79 | 32.37 | 197,557 | +0.36(+1.11%) |
Mar 15, 2019 | 31.93 | 32.33 | 31.82 | 32.02 | 405,881 | +0.14(+0.43%) |
Mar 14, 2019 | 32.19 | 32.36 | 31.81 | 31.88 | 145,412 | -0.44(-1.37%) |
Mar 13, 2019 | 32.35 | 32.59 | 32.14 | 32.32 | 135,592 | +0.05(+0.16%) |
Mar 12, 2019 | 32.74 | 32.80 | 32.14 | 32.27 | 177,493 | -0.40(-1.22%) |
Mar 11, 2019 | 32.12 | 32.80 | 32.03 | 32.67 | 118,876 | +0.63(+1.96%) |
Mar 08, 2019 | 31.98 | 32.23 | 31.75 | 32.04 | 111,187 | -0.16(-0.50%) |
Mar 07, 2019 | 32.14 | 32.43 | 31.69 | 32.20 | 105,950 | +0.00(+0.00%) |
Mar 06, 2019 | 32.56 | 32.76 | 32.20 | 32.20 | 171,610 | -0.31(-0.94%) |
Mar 05, 2019 | 32.36 | 32.64 | 31.92 | 32.51 | 228,819 | +0.00(+0.00%) |
Mar 04, 2019 | 32.61 | 32.95 | 32.36 | 32.51 | 190,110 | -0.15(-0.47%) |