Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.50 | 26.60 | 24.78 | 25.40 | 2,060 | -0.80(-3.05%) |
May 30, 2019 | 24.40 | 26.80 | 24.40 | 26.20 | 3,464 | +1.20(+4.80%) |
May 29, 2019 | 25.60 | 26.20 | 24.20 | 25.00 | 6,232 | -0.40(-1.57%) |
May 28, 2019 | 26.20 | 26.80 | 25.40 | 25.40 | 1,972 | -0.80(-3.05%) |
May 24, 2019 | 25.60 | 26.60 | 25.00 | 26.20 | 4,340 | +0.60(+2.34%) |
May 23, 2019 | 23.80 | 25.70 | 23.80 | 25.60 | 12,442 | +1.80(+7.56%) |
May 22, 2019 | 24.20 | 24.80 | 23.80 | 23.80 | 6,302 | -0.60(-2.46%) |
May 21, 2019 | 25.20 | 25.40 | 24.20 | 24.40 | 5,034 | -1.00(-3.94%) |
May 20, 2019 | 24.40 | 25.40 | 24.00 | 25.40 | 1,428 | +1.40(+5.83%) |
May 17, 2019 | 24.20 | 24.80 | 23.60 | 24.00 | 3,090 | +0.00(+0.00%) |
May 16, 2019 | 25.00 | 25.40 | 24.00 | 24.00 | 6,078 | -0.40(-1.64%) |
May 15, 2019 | 24.40 | 24.80 | 23.80 | 24.40 | 4,817 | -0.21(-0.85%) |
May 14, 2019 | 25.20 | 25.20 | 24.40 | 24.61 | 2,569 | -0.79(-3.12%) |
May 13, 2019 | 25.00 | 25.40 | 24.80 | 25.40 | 1,084 | +0.40(+1.60%) |
May 10, 2019 | 25.80 | 26.60 | 25.00 | 25.00 | 3,710 | -0.80(-3.10%) |
May 09, 2019 | 26.20 | 26.20 | 25.60 | 25.80 | 15,217 | -0.40(-1.53%) |
May 08, 2019 | 25.80 | 26.60 | 25.80 | 26.20 | 744 | -0.60(-2.23%) |
May 07, 2019 | 27.00 | 27.40 | 26.20 | 26.80 | 1,149 | +0.00(+0.00%) |
May 06, 2019 | 26.40 | 27.60 | 26.00 | 26.80 | 1,829 | +0.20(+0.75%) |
May 03, 2019 | 26.60 | 27.10 | 25.20 | 26.60 | 1,610 | +0.00(+0.00%) |
May 02, 2019 | 27.00 | 27.00 | 26.60 | 26.60 | 270 | +0.00(+0.00%) |
May 01, 2019 | 26.60 | 27.60 | 26.20 | 26.60 | 331 | +0.00(+0.00%) |
Apr 30, 2019 | 27.60 | 27.80 | 26.00 | 26.60 | 6,701 | -0.60(-2.21%) |
Apr 29, 2019 | 27.60 | 27.60 | 26.80 | 27.20 | 276 | -0.40(-1.45%) |
Apr 26, 2019 | 28.00 | 29.00 | 27.20 | 27.60 | 1,415 | -0.60(-2.13%) |
Apr 25, 2019 | 27.60 | 28.20 | 26.80 | 28.20 | 2,419 | +0.40(+1.44%) |
Apr 24, 2019 | 27.40 | 28.00 | 27.40 | 27.80 | 541 | +0.20(+0.72%) |
Apr 23, 2019 | 27.40 | 28.20 | 27.40 | 27.60 | 2,691 | +0.10(+0.36%) |
Apr 22, 2019 | 28.00 | 28.20 | 27.20 | 27.50 | 1,024 | -0.90(-3.17%) |
Apr 18, 2019 | 28.00 | 28.40 | 27.40 | 28.40 | 1,405 | +0.40(+1.43%) |
Apr 17, 2019 | 28.00 | 28.60 | 27.40 | 28.00 | 69,049 | -0.20(-0.71%) |
Apr 16, 2019 | 28.00 | 28.40 | 27.40 | 28.20 | 3,137 | +0.40(+1.44%) |
Apr 15, 2019 | 26.20 | 28.60 | 26.20 | 27.80 | 13,006 | +1.40(+5.30%) |
Apr 12, 2019 | 26.60 | 28.80 | 25.60 | 26.40 | 57,615 | -0.60(-2.22%) |
Apr 11, 2019 | 24.40 | 30.40 | 24.40 | 27.00 | 7,898 | -1.60(-5.59%) |
Apr 10, 2019 | 27.80 | 29.00 | 27.60 | 28.60 | 4,640 | +0.80(+2.88%) |
Apr 09, 2019 | 28.00 | 28.40 | 26.80 | 27.80 | 834 | -0.20(-0.71%) |
Apr 08, 2019 | 28.00 | 28.40 | 27.40 | 28.00 | 3,088 | +0.00(+0.00%) |
Apr 05, 2019 | 27.00 | 28.00 | 26.60 | 28.00 | 1,870 | +1.00(+3.70%) |
Apr 04, 2019 | 26.20 | 27.00 | 26.00 | 27.00 | 1,376 | +1.00(+3.85%) |
Apr 03, 2019 | 26.40 | 26.68 | 23.80 | 26.00 | 12,017 | -0.40(-1.52%) |
Apr 02, 2019 | 27.60 | 27.70 | 26.13 | 26.40 | 7,370 | -1.20(-4.35%) |
Apr 01, 2019 | 26.60 | 28.00 | 26.60 | 27.60 | 1,998 | +1.00(+3.76%) |
Mar 29, 2019 | 26.80 | 27.20 | 25.60 | 26.60 | 3,510 | -0.20(-0.75%) |
Mar 28, 2019 | 27.40 | 27.40 | 26.20 | 26.80 | 6,352 | -0.60(-2.19%) |
Mar 27, 2019 | 27.40 | 27.80 | 26.60 | 27.40 | 9,745 | -0.20(-0.72%) |
Mar 26, 2019 | 27.60 | 28.00 | 27.40 | 27.60 | 4,714 | +0.00(+0.00%) |
Mar 25, 2019 | 27.40 | 27.80 | 27.00 | 27.60 | 3,095 | +0.20(+0.73%) |
Mar 22, 2019 | 27.60 | 27.87 | 27.20 | 27.40 | 6,675 | -0.20(-0.72%) |
Mar 21, 2019 | 27.40 | 28.10 | 27.40 | 27.60 | 5,465 | +0.00(+0.00%) |
Mar 20, 2019 | 28.00 | 28.20 | 27.60 | 27.60 | 3,867 | -0.60(-2.13%) |
Mar 19, 2019 | 27.80 | 28.20 | 27.40 | 28.20 | 3,774 | +0.20(+0.71%) |
Mar 18, 2019 | 27.80 | 28.60 | 27.60 | 28.00 | 3,445 | +0.00(+0.00%) |
Mar 15, 2019 | 28.00 | 28.60 | 27.46 | 28.00 | 1,345 | -0.20(-0.71%) |
Mar 14, 2019 | 28.60 | 28.80 | 27.60 | 28.20 | 1,556 | -0.40(-1.40%) |
Mar 13, 2019 | 28.40 | 28.80 | 28.20 | 28.60 | 3,914 | +0.10(+0.35%) |
Mar 12, 2019 | 29.80 | 29.80 | 28.20 | 28.50 | 3,957 | -0.10(-0.35%) |
Mar 11, 2019 | 28.00 | 29.20 | 27.40 | 28.60 | 2,858 | +0.80(+2.88%) |
Mar 08, 2019 | 27.80 | 28.60 | 27.00 | 27.80 | 1,075 | -0.20(-0.71%) |
Mar 07, 2019 | 28.20 | 28.60 | 28.00 | 28.00 | 1,556 | +0.00(+0.00%) |
Mar 06, 2019 | 28.00 | 29.60 | 28.00 | 28.00 | 1,978 | +0.00(+0.00%) |
Mar 05, 2019 | 28.20 | 29.50 | 27.60 | 28.00 | 8,689 | -1.00(-3.45%) |
Mar 04, 2019 | 29.40 | 30.60 | 28.00 | 29.00 | 9,257 | -0.20(-0.68%) |