Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.46 | 25.83 | 25.36 | 25.79 | 65,884 | +0.27(+1.08%) |
May 30, 2019 | 26.06 | 26.06 | 25.44 | 25.52 | 115,428 | -0.69(-2.63%) |
May 29, 2019 | 26.20 | 26.23 | 25.89 | 26.20 | 215,894 | -0.02(-0.07%) |
May 28, 2019 | 25.68 | 26.42 | 25.68 | 26.22 | 151,049 | +0.31(+1.19%) |
May 24, 2019 | 26.11 | 26.42 | 25.72 | 25.91 | 20,307 | -0.29(-1.09%) |
May 23, 2019 | 25.99 | 26.20 | 25.64 | 26.20 | 238,831 | +0.44(+1.70%) |
May 22, 2019 | 25.57 | 25.89 | 25.50 | 25.76 | 30,962 | +0.20(+0.76%) |
May 21, 2019 | 25.01 | 25.57 | 25.01 | 25.57 | 5,796 | +0.61(+2.43%) |
May 20, 2019 | 25.00 | 25.09 | 24.77 | 24.96 | 49,807 | -0.35(-1.38%) |
May 17, 2019 | 25.07 | 25.57 | 25.07 | 25.31 | 45,346 | -0.12(-0.47%) |
May 16, 2019 | 25.46 | 25.94 | 25.35 | 25.43 | 61,742 | -0.51(-1.96%) |
May 15, 2019 | 26.21 | 26.21 | 25.90 | 25.94 | 118,274 | -0.45(-1.69%) |
May 14, 2019 | 26.77 | 26.77 | 26.29 | 26.38 | 9,524 | -0.04(-0.15%) |
May 13, 2019 | 26.78 | 26.79 | 26.15 | 26.42 | 2,376 | -0.25(-0.93%) |
May 10, 2019 | 26.67 | 26.67 | 26.47 | 26.67 | 923 | +0.07(+0.28%) |
May 09, 2019 | 26.40 | 26.65 | 26.31 | 26.59 | 7,414 | +0.20(+0.77%) |
May 08, 2019 | 26.39 | 26.39 | 26.39 | 26.39 | 10,033 | -0.25(-0.94%) |
May 07, 2019 | 26.86 | 26.86 | 26.36 | 26.64 | 3,923 | -0.53(-1.95%) |
May 06, 2019 | 27.66 | 27.66 | 26.80 | 27.17 | 56,016 | -0.74(-2.65%) |
May 03, 2019 | 28.07 | 28.07 | 27.72 | 27.91 | 4,615 | +0.05(+0.17%) |
May 02, 2019 | 27.66 | 28.01 | 27.66 | 27.86 | 2,642 | -0.00(-0.01%) |
May 01, 2019 | 28.12 | 28.12 | 27.66 | 27.87 | 4,678 | +0.04(+0.14%) |
Apr 30, 2019 | 28.18 | 28.18 | 27.72 | 27.83 | 16,071 | -0.15(-0.53%) |
Apr 29, 2019 | 28.29 | 28.29 | 27.78 | 27.98 | 17,058 | -0.09(-0.33%) |
Apr 26, 2019 | 28.32 | 28.32 | 27.66 | 28.07 | 6,346 | -0.18(-0.62%) |
Apr 25, 2019 | 27.96 | 28.24 | 27.80 | 28.24 | 4,692 | +0.24(+0.87%) |
Apr 24, 2019 | 27.92 | 28.05 | 27.66 | 28.00 | 5,484 | +0.08(+0.30%) |
Apr 23, 2019 | 28.12 | 28.20 | 27.60 | 27.92 | 15,927 | -0.58(-2.05%) |
Apr 22, 2019 | 28.27 | 28.53 | 28.11 | 28.50 | 5,359 | +0.14(+0.49%) |
Apr 18, 2019 | 27.96 | 28.44 | 27.95 | 28.36 | 82,615 | +0.66(+2.39%) |
Apr 17, 2019 | 27.98 | 28.31 | 27.49 | 27.70 | 54,451 | +0.17(+0.61%) |
Apr 16, 2019 | 27.92 | 27.92 | 27.45 | 27.53 | 8,184 | -0.37(-1.32%) |
Apr 15, 2019 | 28.35 | 28.35 | 27.80 | 27.90 | 5,720 | -0.29(-1.04%) |
Apr 12, 2019 | 28.49 | 28.49 | 27.99 | 28.19 | 4,269 | +0.00(+0.02%) |
Apr 11, 2019 | 28.40 | 28.50 | 27.95 | 28.19 | 8,978 | -0.13(-0.47%) |
Apr 10, 2019 | 28.42 | 28.55 | 28.32 | 28.32 | 2,208 | +0.03(+0.12%) |
Apr 09, 2019 | 28.76 | 28.76 | 28.29 | 28.29 | 4,250 | -0.11(-0.40%) |
Apr 08, 2019 | 28.48 | 28.70 | 28.16 | 28.40 | 1,936 | -0.11(-0.40%) |
Apr 05, 2019 | 28.81 | 28.81 | 28.26 | 28.51 | 7,153 | -0.01(-0.04%) |
Apr 04, 2019 | 28.24 | 28.73 | 28.22 | 28.53 | 22,133 | +0.11(+0.38%) |
Apr 03, 2019 | 28.31 | 28.66 | 28.18 | 28.42 | 7,795 | +0.14(+0.49%) |
Apr 02, 2019 | 28.56 | 28.89 | 28.19 | 28.28 | 28,842 | -0.16(-0.55%) |
Apr 01, 2019 | 28.60 | 28.82 | 28.30 | 28.44 | 41,394 | -0.20(-0.71%) |
Mar 29, 2019 | 28.47 | 28.75 | 28.47 | 28.64 | 8,769 | +0.08(+0.29%) |
Mar 28, 2019 | 28.45 | 28.56 | 28.11 | 28.56 | 10,553 | +0.38(+1.35%) |
Mar 27, 2019 | 28.38 | 28.42 | 28.05 | 28.18 | 7,039 | -0.36(-1.26%) |
Mar 26, 2019 | 28.79 | 28.80 | 28.47 | 28.54 | 13,028 | +0.22(+0.78%) |
Mar 25, 2019 | 28.47 | 28.52 | 28.17 | 28.31 | 14,330 | -0.48(-1.66%) |
Mar 22, 2019 | 28.86 | 29.03 | 28.71 | 28.79 | 4,730 | -0.31(-1.07%) |
Mar 21, 2019 | 28.90 | 29.12 | 28.90 | 29.10 | 7,891 | +0.18(+0.63%) |
Mar 20, 2019 | 28.89 | 28.92 | 28.62 | 28.92 | 3,231 | +0.36(+1.27%) |
Mar 19, 2019 | 28.89 | 28.98 | 28.21 | 28.56 | 5,523 | -0.70(-2.38%) |
Mar 18, 2019 | 29.03 | 29.38 | 29.03 | 29.25 | 3,638 | +0.20(+0.67%) |
Mar 15, 2019 | 29.48 | 29.69 | 28.89 | 29.06 | 57,461 | -0.53(-1.79%) |
Mar 14, 2019 | 29.48 | 29.59 | 29.47 | 29.59 | 4,595 | +0.02(+0.07%) |
Mar 13, 2019 | 29.47 | 29.68 | 29.31 | 29.57 | 3,671 | +0.32(+1.08%) |
Mar 12, 2019 | 29.34 | 29.47 | 29.25 | 29.25 | 10,045 | -0.12(-0.41%) |
Mar 11, 2019 | 28.70 | 29.45 | 28.70 | 29.37 | 120,358 | +0.76(+2.67%) |
Mar 08, 2019 | 28.50 | 28.82 | 28.40 | 28.61 | 238,961 | +0.01(+0.03%) |
Mar 07, 2019 | 28.39 | 29.11 | 28.38 | 28.60 | 104,142 | +0.39(+1.38%) |
Mar 06, 2019 | 28.44 | 28.75 | 28.21 | 28.21 | 6,029 | -0.32(-1.12%) |
Mar 05, 2019 | 28.22 | 28.63 | 28.22 | 28.53 | 204,849 | +0.12(+0.43%) |
Mar 04, 2019 | 28.48 | 28.62 | 28.20 | 28.41 | 7,461 | -0.19(-0.68%) |