Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.46 | 26.52 | 25.46 | 25.97 | 41,061 | +0.11(+0.43%) |
May 30, 2019 | 26.02 | 26.13 | 25.52 | 25.85 | 26,114 | -0.28(-1.07%) |
May 29, 2019 | 26.24 | 26.36 | 25.63 | 26.13 | 44,056 | -0.22(-0.85%) |
May 28, 2019 | 26.80 | 27.08 | 26.02 | 26.36 | 72,721 | -0.67(-2.47%) |
May 24, 2019 | 27.25 | 27.86 | 26.91 | 27.02 | 25,501 | -0.11(-0.41%) |
May 23, 2019 | 29.14 | 29.25 | 26.13 | 27.14 | 94,515 | -2.01(-6.88%) |
May 22, 2019 | 29.25 | 29.42 | 28.92 | 29.14 | 28,705 | -0.28(-0.95%) |
May 21, 2019 | 29.42 | 29.59 | 28.98 | 29.42 | 24,571 | +0.11(+0.38%) |
May 20, 2019 | 29.37 | 29.52 | 28.81 | 29.31 | 34,416 | -0.22(-0.75%) |
May 17, 2019 | 29.31 | 29.87 | 28.98 | 29.53 | 31,244 | -0.11(-0.38%) |
May 16, 2019 | 29.87 | 30.15 | 29.53 | 29.64 | 22,311 | -0.11(-0.37%) |
May 15, 2019 | 29.42 | 30.03 | 29.37 | 29.76 | 39,319 | -0.17(-0.56%) |
May 14, 2019 | 29.70 | 30.15 | 29.59 | 29.92 | 27,322 | +0.33(+1.13%) |
May 13, 2019 | 29.87 | 29.98 | 29.37 | 29.59 | 52,759 | -0.89(-2.93%) |
May 10, 2019 | 29.48 | 30.81 | 29.48 | 30.48 | 69,990 | +0.89(+3.01%) |
May 09, 2019 | 30.59 | 30.81 | 29.48 | 29.59 | 61,070 | -1.34(-4.32%) |
May 08, 2019 | 30.59 | 31.68 | 29.53 | 30.93 | 52,767 | +0.84(+2.78%) |
May 07, 2019 | 29.98 | 31.20 | 29.37 | 30.09 | 63,156 | -1.39(-4.42%) |
May 06, 2019 | 30.87 | 31.76 | 30.37 | 31.48 | 27,705 | -0.28(-0.88%) |
May 03, 2019 | 31.48 | 31.82 | 30.20 | 31.76 | 50,088 | +0.56(+1.79%) |
May 02, 2019 | 32.43 | 32.60 | 30.76 | 31.20 | 64,613 | -1.17(-3.61%) |
May 01, 2019 | 31.54 | 32.99 | 31.15 | 32.37 | 99,659 | +2.01(+6.61%) |
Apr 30, 2019 | 30.65 | 31.37 | 30.20 | 30.37 | 83,606 | -0.17(-0.55%) |
Apr 29, 2019 | 29.03 | 31.26 | 28.49 | 30.54 | 72,311 | +1.45(+4.98%) |
Apr 26, 2019 | 27.86 | 29.70 | 27.75 | 29.09 | 57,033 | +0.72(+2.55%) |
Apr 25, 2019 | 29.31 | 29.48 | 28.20 | 28.36 | 25,979 | -0.95(-3.23%) |
Apr 24, 2019 | 29.98 | 30.37 | 29.20 | 29.31 | 43,166 | -0.67(-2.23%) |
Apr 23, 2019 | 28.98 | 29.98 | 28.86 | 29.98 | 54,955 | +0.89(+3.07%) |
Apr 22, 2019 | 28.86 | 29.37 | 28.36 | 29.09 | 31,913 | +0.61(+2.15%) |
Apr 18, 2019 | 28.64 | 28.86 | 28.08 | 28.47 | 30,598 | -0.17(-0.58%) |
Apr 17, 2019 | 28.81 | 29.03 | 28.20 | 28.64 | 42,697 | -0.11(-0.39%) |
Apr 16, 2019 | 28.98 | 28.98 | 28.42 | 28.75 | 30,265 | -0.06(-0.19%) |
Apr 15, 2019 | 28.75 | 29.29 | 28.36 | 28.81 | 31,477 | +0.06(+0.19%) |
Apr 12, 2019 | 28.53 | 28.98 | 27.97 | 28.75 | 40,504 | +0.45(+1.57%) |
Apr 11, 2019 | 28.81 | 28.81 | 28.08 | 28.31 | 57,813 | -0.28(-0.97%) |
Apr 10, 2019 | 27.30 | 28.92 | 27.30 | 28.59 | 142,835 | +1.34(+4.91%) |
Apr 09, 2019 | 28.08 | 28.08 | 26.91 | 27.25 | 56,626 | -0.95(-3.36%) |
Apr 08, 2019 | 28.53 | 29.48 | 27.97 | 28.20 | 65,708 | -0.39(-1.36%) |
Apr 05, 2019 | 27.08 | 28.86 | 27.00 | 28.59 | 99,010 | +1.50(+5.56%) |
Apr 04, 2019 | 26.24 | 27.19 | 26.08 | 27.08 | 31,197 | +0.78(+2.97%) |
Apr 03, 2019 | 26.47 | 26.75 | 25.97 | 26.30 | 25,188 | +0.06(+0.21%) |
Apr 02, 2019 | 26.75 | 26.89 | 25.94 | 26.24 | 30,531 | -0.45(-1.67%) |
Apr 01, 2019 | 26.30 | 27.02 | 26.19 | 26.69 | 48,803 | +0.78(+3.01%) |
Mar 29, 2019 | 25.58 | 26.24 | 25.30 | 25.91 | 85,532 | +0.50(+1.97%) |
Mar 28, 2019 | 25.46 | 26.19 | 25.19 | 25.41 | 45,303 | -0.11(-0.44%) |
Mar 27, 2019 | 24.18 | 25.85 | 23.90 | 25.52 | 89,379 | +1.50(+6.26%) |
Mar 26, 2019 | 25.02 | 25.07 | 23.68 | 24.02 | 45,874 | -0.78(-3.15%) |
Mar 25, 2019 | 24.35 | 25.19 | 23.79 | 24.80 | 70,352 | +0.39(+1.60%) |
Mar 22, 2019 | 25.63 | 25.63 | 24.29 | 24.41 | 96,192 | -1.39(-5.40%) |
Mar 21, 2019 | 25.80 | 26.02 | 25.52 | 25.80 | 43,702 | -0.22(-0.86%) |
Mar 20, 2019 | 26.02 | 26.75 | 25.69 | 26.02 | 42,939 | -0.11(-0.43%) |
Mar 19, 2019 | 26.47 | 26.69 | 26.08 | 26.13 | 59,983 | -0.28(-1.05%) |
Mar 18, 2019 | 26.19 | 26.94 | 26.13 | 26.41 | 86,919 | +0.06(+0.21%) |
Mar 15, 2019 | 25.91 | 27.08 | 25.85 | 26.36 | 105,973 | +0.50(+1.94%) |
Mar 14, 2019 | 25.69 | 26.47 | 25.46 | 25.85 | 76,608 | +0.28(+1.09%) |
Mar 13, 2019 | 26.58 | 26.97 | 25.46 | 25.58 | 100,165 | -0.89(-3.37%) |
Mar 12, 2019 | 25.91 | 26.63 | 25.80 | 26.47 | 45,989 | +0.56(+2.15%) |
Mar 11, 2019 | 25.02 | 26.02 | 24.85 | 25.91 | 100,331 | +1.34(+5.44%) |
Mar 08, 2019 | 25.24 | 25.24 | 23.46 | 24.57 | 147,465 | -0.95(-3.71%) |
Mar 07, 2019 | 25.35 | 26.13 | 24.85 | 25.52 | 105,403 | -0.06(-0.22%) |
Mar 06, 2019 | 27.47 | 27.58 | 25.13 | 25.58 | 75,168 | -1.34(-4.97%) |
Mar 05, 2019 | 27.14 | 27.53 | 26.86 | 26.91 | 93,920 | +0.00(+0.00%) |
Mar 04, 2019 | 27.02 | 27.36 | 26.24 | 26.91 | 74,329 | +0.17(+0.63%) |