Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.34 | 28.40 | 27.34 | 27.94 | 299,923 | +0.41(+1.49%) |
May 30, 2019 | 27.41 | 27.71 | 27.22 | 27.53 | 335,159 | +0.23(+0.86%) |
May 29, 2019 | 27.25 | 27.52 | 26.89 | 27.30 | 472,026 | -0.11(-0.41%) |
May 28, 2019 | 28.25 | 28.25 | 27.30 | 27.41 | 335,578 | -0.69(-2.47%) |
May 24, 2019 | 28.14 | 29.05 | 27.66 | 28.10 | 437,175 | +0.06(+0.20%) |
May 23, 2019 | 26.90 | 28.61 | 26.65 | 28.05 | 890,196 | +2.31(+8.97%) |
May 22, 2019 | 25.73 | 26.20 | 25.64 | 25.74 | 171,012 | -0.22(-0.83%) |
May 21, 2019 | 25.59 | 25.98 | 25.58 | 25.96 | 175,881 | +0.53(+2.07%) |
May 20, 2019 | 25.10 | 25.64 | 24.89 | 25.43 | 212,175 | +0.08(+0.33%) |
May 17, 2019 | 25.91 | 26.12 | 25.32 | 25.35 | 323,431 | -0.82(-3.12%) |
May 16, 2019 | 25.88 | 26.26 | 25.88 | 26.16 | 103,124 | +0.25(+0.98%) |
May 15, 2019 | 25.55 | 25.95 | 25.49 | 25.91 | 86,152 | +0.06(+0.22%) |
May 14, 2019 | 25.46 | 25.96 | 25.33 | 25.85 | 127,866 | +0.50(+1.96%) |
May 13, 2019 | 25.56 | 25.91 | 25.24 | 25.36 | 373,250 | -0.74(-2.84%) |
May 10, 2019 | 25.76 | 26.30 | 25.71 | 26.10 | 176,213 | +0.12(+0.47%) |
May 09, 2019 | 25.84 | 26.07 | 25.65 | 25.98 | 190,663 | -0.06(-0.22%) |
May 08, 2019 | 26.08 | 26.13 | 25.86 | 26.03 | 166,835 | -0.02(-0.07%) |
May 07, 2019 | 26.40 | 26.69 | 25.86 | 26.05 | 137,863 | -0.58(-2.18%) |
May 06, 2019 | 26.63 | 26.75 | 26.42 | 26.63 | 110,591 | -0.40(-1.49%) |
May 03, 2019 | 26.39 | 27.11 | 26.39 | 27.04 | 121,739 | +0.81(+3.08%) |
May 02, 2019 | 26.20 | 26.37 | 25.98 | 26.23 | 131,410 | +0.02(+0.07%) |
May 01, 2019 | 26.24 | 26.61 | 26.20 | 26.21 | 169,445 | -0.10(-0.39%) |
Apr 30, 2019 | 26.27 | 26.41 | 26.13 | 26.31 | 296,913 | +0.00(+0.00%) |
Apr 29, 2019 | 26.16 | 26.31 | 25.93 | 26.31 | 275,976 | +0.14(+0.54%) |
Apr 26, 2019 | 25.92 | 26.37 | 25.86 | 26.17 | 134,212 | +0.27(+1.05%) |
Apr 25, 2019 | 25.48 | 26.00 | 25.31 | 25.90 | 307,422 | +0.25(+0.99%) |
Apr 24, 2019 | 25.48 | 25.79 | 25.45 | 25.65 | 211,163 | +0.17(+0.66%) |
Apr 23, 2019 | 25.42 | 25.72 | 25.28 | 25.48 | 201,968 | +0.05(+0.18%) |
Apr 22, 2019 | 25.60 | 25.67 | 25.35 | 25.43 | 193,173 | -0.34(-1.31%) |
Apr 18, 2019 | 25.93 | 26.16 | 25.64 | 25.77 | 151,161 | -0.23(-0.87%) |
Apr 17, 2019 | 26.43 | 26.60 | 25.91 | 25.99 | 121,209 | -0.32(-1.21%) |
Apr 16, 2019 | 26.13 | 26.33 | 26.02 | 26.31 | 199,426 | +0.25(+0.97%) |
Apr 15, 2019 | 25.99 | 26.28 | 25.99 | 26.06 | 218,042 | +0.13(+0.51%) |
Apr 12, 2019 | 26.01 | 26.10 | 25.79 | 25.93 | 183,569 | +0.09(+0.36%) |
Apr 11, 2019 | 25.74 | 25.90 | 25.64 | 25.83 | 431,254 | +0.11(+0.44%) |
Apr 10, 2019 | 25.47 | 25.72 | 25.37 | 25.72 | 207,199 | +0.35(+1.37%) |
Apr 09, 2019 | 25.61 | 25.62 | 25.33 | 25.37 | 281,119 | -0.34(-1.31%) |
Apr 08, 2019 | 25.43 | 25.76 | 25.35 | 25.71 | 158,014 | +0.13(+0.51%) |
Apr 05, 2019 | 25.10 | 25.65 | 24.90 | 25.58 | 369,803 | +0.61(+2.44%) |
Apr 04, 2019 | 24.56 | 25.04 | 24.50 | 24.97 | 252,685 | +0.46(+1.88%) |
Apr 03, 2019 | 24.58 | 24.63 | 24.30 | 24.51 | 159,435 | +0.17(+0.69%) |
Apr 02, 2019 | 24.61 | 24.61 | 24.15 | 24.34 | 162,821 | -0.29(-1.18%) |
Apr 01, 2019 | 24.31 | 24.70 | 24.21 | 24.63 | 204,485 | +0.46(+1.90%) |
Mar 29, 2019 | 24.16 | 24.31 | 24.01 | 24.17 | 162,355 | +0.22(+0.90%) |
Mar 28, 2019 | 24.10 | 24.27 | 23.75 | 23.96 | 143,988 | -0.09(-0.39%) |
Mar 27, 2019 | 24.01 | 24.17 | 23.92 | 24.05 | 114,570 | +0.04(+0.16%) |
Mar 26, 2019 | 23.89 | 24.15 | 23.72 | 24.01 | 340,445 | +0.28(+1.19%) |
Mar 25, 2019 | 23.38 | 23.74 | 23.17 | 23.73 | 439,388 | +0.40(+1.73%) |
Mar 22, 2019 | 23.90 | 24.16 | 23.31 | 23.33 | 382,382 | -0.74(-3.08%) |
Mar 21, 2019 | 23.82 | 24.39 | 23.63 | 24.07 | 357,301 | +0.13(+0.55%) |
Mar 20, 2019 | 24.11 | 24.40 | 23.75 | 23.94 | 286,267 | -0.23(-0.93%) |
Mar 19, 2019 | 24.54 | 24.66 | 24.01 | 24.16 | 351,524 | -0.30(-1.23%) |
Mar 18, 2019 | 23.99 | 24.54 | 23.87 | 24.46 | 270,775 | +0.48(+1.99%) |
Mar 15, 2019 | 24.01 | 24.30 | 23.85 | 23.99 | 464,572 | +0.12(+0.51%) |
Mar 14, 2019 | 24.01 | 24.07 | 23.81 | 23.86 | 292,195 | -0.19(-0.78%) |
Mar 13, 2019 | 23.83 | 24.07 | 23.76 | 24.05 | 534,399 | +0.30(+1.26%) |
Mar 12, 2019 | 23.57 | 23.82 | 23.55 | 23.75 | 310,637 | +0.20(+0.84%) |
Mar 11, 2019 | 22.88 | 23.59 | 22.88 | 23.55 | 263,440 | +0.72(+3.16%) |
Mar 08, 2019 | 22.69 | 23.02 | 22.69 | 22.83 | 151,908 | +0.01(+0.04%) |
Mar 07, 2019 | 23.16 | 23.24 | 22.74 | 22.82 | 242,944 | -0.35(-1.50%) |
Mar 06, 2019 | 23.56 | 23.68 | 23.10 | 23.17 | 272,489 | -0.39(-1.67%) |
Mar 05, 2019 | 24.17 | 24.17 | 23.55 | 23.56 | 268,292 | -0.61(-2.52%) |
Mar 04, 2019 | 24.26 | 24.36 | 24.04 | 24.17 | 204,286 | -0.01(-0.04%) |