Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.52 | 26.64 | 25.99 | 26.26 | 88,131 | -0.76(-2.81%) |
May 30, 2019 | 26.72 | 27.26 | 26.72 | 27.02 | 103,578 | +0.49(+1.86%) |
May 29, 2019 | 26.41 | 26.77 | 26.11 | 26.52 | 105,894 | -0.04(-0.15%) |
May 28, 2019 | 26.25 | 26.59 | 25.99 | 26.56 | 107,919 | +0.37(+1.43%) |
May 24, 2019 | 26.36 | 26.41 | 25.78 | 26.19 | 77,572 | +0.13(+0.49%) |
May 23, 2019 | 26.84 | 27.05 | 25.82 | 26.06 | 117,188 | -1.23(-4.51%) |
May 22, 2019 | 27.88 | 27.98 | 27.10 | 27.29 | 79,724 | -0.72(-2.57%) |
May 21, 2019 | 28.05 | 28.25 | 27.82 | 28.01 | 87,459 | +0.32(+1.14%) |
May 20, 2019 | 28.31 | 28.46 | 27.61 | 27.70 | 70,291 | -0.84(-2.93%) |
May 17, 2019 | 28.86 | 29.14 | 28.39 | 28.53 | 115,647 | -0.67(-2.29%) |
May 16, 2019 | 29.55 | 29.65 | 28.96 | 29.20 | 107,017 | -0.08(-0.27%) |
May 15, 2019 | 29.19 | 29.49 | 28.89 | 29.28 | 120,832 | +0.00(+0.00%) |
May 14, 2019 | 29.35 | 29.48 | 29.02 | 29.28 | 203,563 | +0.07(+0.24%) |
May 13, 2019 | 29.15 | 29.35 | 28.76 | 29.21 | 167,297 | -0.06(-0.20%) |
May 10, 2019 | 29.17 | 29.32 | 28.81 | 29.27 | 74,323 | -0.02(-0.07%) |
May 09, 2019 | 28.95 | 29.32 | 28.39 | 29.29 | 104,441 | +0.04(+0.13%) |
May 08, 2019 | 28.11 | 29.35 | 27.89 | 29.25 | 248,227 | +1.25(+4.47%) |
May 07, 2019 | 28.42 | 28.90 | 27.65 | 28.00 | 274,879 | -0.55(-1.93%) |
May 06, 2019 | 28.02 | 28.79 | 26.72 | 28.55 | 172,673 | -0.32(-1.09%) |
May 03, 2019 | 28.13 | 29.35 | 27.00 | 28.87 | 213,120 | +2.59(+9.86%) |
May 02, 2019 | 26.40 | 26.82 | 25.74 | 26.28 | 115,540 | -0.28(-1.04%) |
May 01, 2019 | 26.35 | 26.92 | 26.19 | 26.55 | 204,104 | +0.22(+0.82%) |
Apr 30, 2019 | 26.61 | 26.78 | 26.13 | 26.34 | 89,404 | -0.43(-1.62%) |
Apr 29, 2019 | 26.40 | 26.86 | 26.26 | 26.77 | 55,931 | +0.35(+1.34%) |
Apr 26, 2019 | 26.00 | 26.43 | 25.48 | 26.41 | 65,895 | +0.40(+1.55%) |
Apr 25, 2019 | 26.69 | 26.69 | 25.79 | 26.01 | 60,641 | -0.96(-3.54%) |
Apr 24, 2019 | 26.90 | 27.18 | 26.57 | 26.97 | 66,863 | +0.03(+0.11%) |
Apr 23, 2019 | 26.59 | 27.18 | 26.39 | 26.94 | 109,381 | +0.38(+1.45%) |
Apr 22, 2019 | 27.05 | 27.05 | 26.40 | 26.55 | 65,200 | -0.54(-2.00%) |
Apr 18, 2019 | 27.32 | 27.58 | 26.87 | 27.09 | 82,750 | -0.38(-1.40%) |
Apr 17, 2019 | 27.65 | 27.82 | 27.42 | 27.48 | 115,233 | +0.02(+0.07%) |
Apr 16, 2019 | 27.12 | 27.49 | 26.78 | 27.46 | 100,468 | +0.24(+0.87%) |
Apr 15, 2019 | 27.66 | 27.66 | 27.17 | 27.22 | 81,646 | -0.35(-1.29%) |
Apr 12, 2019 | 27.66 | 28.05 | 27.54 | 27.58 | 123,262 | +0.14(+0.50%) |
Apr 11, 2019 | 26.87 | 27.47 | 26.54 | 27.44 | 87,729 | +0.50(+1.86%) |
Apr 10, 2019 | 26.50 | 27.06 | 26.16 | 26.94 | 90,767 | +0.59(+2.24%) |
Apr 09, 2019 | 27.01 | 27.01 | 26.28 | 26.35 | 72,919 | -0.80(-2.94%) |
Apr 08, 2019 | 27.08 | 27.21 | 26.69 | 27.14 | 84,331 | +0.10(+0.36%) |
Apr 05, 2019 | 26.63 | 27.09 | 26.40 | 27.05 | 124,683 | +0.61(+2.31%) |
Apr 04, 2019 | 26.03 | 26.69 | 26.03 | 26.43 | 147,584 | +0.38(+1.47%) |
Apr 03, 2019 | 26.27 | 26.54 | 25.95 | 26.05 | 87,538 | +0.03(+0.11%) |
Apr 02, 2019 | 26.52 | 26.53 | 25.72 | 26.02 | 126,093 | -0.50(-1.89%) |
Apr 01, 2019 | 25.89 | 26.74 | 25.61 | 26.52 | 222,797 | +0.94(+3.66%) |
Mar 29, 2019 | 25.43 | 26.07 | 25.22 | 25.59 | 173,217 | +0.07(+0.27%) |
Mar 28, 2019 | 25.33 | 25.54 | 25.05 | 25.52 | 95,503 | +0.31(+1.21%) |
Mar 27, 2019 | 24.80 | 25.28 | 24.74 | 25.21 | 111,291 | +0.33(+1.35%) |
Mar 26, 2019 | 24.58 | 25.01 | 24.49 | 24.88 | 115,276 | +0.52(+2.14%) |
Mar 25, 2019 | 24.34 | 25.10 | 24.22 | 24.36 | 211,592 | +0.02(+0.08%) |
Mar 22, 2019 | 25.36 | 25.42 | 24.07 | 24.34 | 237,386 | -1.29(-5.03%) |
Mar 21, 2019 | 25.03 | 25.83 | 24.84 | 25.63 | 119,611 | +0.47(+1.88%) |
Mar 20, 2019 | 25.75 | 25.81 | 25.03 | 25.15 | 180,671 | -0.79(-3.04%) |
Mar 19, 2019 | 26.47 | 26.71 | 25.54 | 25.94 | 186,577 | -0.25(-0.94%) |
Mar 18, 2019 | 25.85 | 26.19 | 25.20 | 26.19 | 196,423 | +0.52(+2.03%) |
Mar 15, 2019 | 25.10 | 25.80 | 24.74 | 25.67 | 438,627 | +0.62(+2.48%) |
Mar 14, 2019 | 25.22 | 25.26 | 24.94 | 25.05 | 251,789 | -0.18(-0.70%) |
Mar 13, 2019 | 25.74 | 25.96 | 24.95 | 25.22 | 223,726 | -0.16(-0.62%) |
Mar 12, 2019 | 26.20 | 26.24 | 25.27 | 25.38 | 163,630 | -0.51(-1.98%) |
Mar 11, 2019 | 25.59 | 26.10 | 25.01 | 25.89 | 223,983 | +0.55(+2.18%) |
Mar 08, 2019 | 25.86 | 25.90 | 25.15 | 25.34 | 139,914 | -0.69(-2.65%) |
Mar 07, 2019 | 26.31 | 26.31 | 25.24 | 26.03 | 151,345 | -0.20(-0.75%) |
Mar 06, 2019 | 26.30 | 26.83 | 25.75 | 26.23 | 399,651 | -0.21(-0.78%) |
Mar 05, 2019 | 26.22 | 26.83 | 26.06 | 26.43 | 245,792 | +0.29(+1.09%) |
Mar 04, 2019 | 26.01 | 27.30 | 25.71 | 26.15 | 285,085 | +0.38(+1.49%) |