Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.94 | 26.01 | 25.05 | 25.71 | 9,195 | +0.02(+0.07%) |
May 30, 2019 | 26.16 | 26.16 | 25.05 | 25.69 | 7,340 | -0.27(-1.04%) |
May 29, 2019 | 26.58 | 26.58 | 25.96 | 25.96 | 12,229 | -0.54(-2.04%) |
May 28, 2019 | 26.53 | 27.12 | 26.33 | 26.50 | 4,234 | +0.11(+0.43%) |
May 24, 2019 | 26.26 | 26.39 | 26.02 | 26.39 | 3,563 | +0.10(+0.36%) |
May 23, 2019 | 26.10 | 27.10 | 25.75 | 26.29 | 7,980 | -0.13(-0.49%) |
May 22, 2019 | 26.58 | 26.59 | 26.02 | 26.42 | 8,071 | -0.42(-1.56%) |
May 21, 2019 | 26.89 | 26.89 | 26.58 | 26.84 | 5,863 | +0.10(+0.36%) |
May 20, 2019 | 27.18 | 27.40 | 26.60 | 26.74 | 20,115 | +0.03(+0.10%) |
May 17, 2019 | 26.95 | 26.95 | 26.59 | 26.72 | 4,482 | -0.51(-1.88%) |
May 16, 2019 | 27.48 | 27.61 | 27.18 | 27.23 | 5,088 | +0.01(+0.03%) |
May 15, 2019 | 27.04 | 27.30 | 26.69 | 27.22 | 5,904 | +0.23(+0.84%) |
May 14, 2019 | 27.02 | 27.02 | 26.60 | 26.99 | 10,173 | +0.30(+1.14%) |
May 13, 2019 | 26.97 | 27.15 | 26.58 | 26.69 | 8,546 | -0.62(-2.26%) |
May 10, 2019 | 27.13 | 27.33 | 26.98 | 27.31 | 5,977 | +0.50(+1.85%) |
May 09, 2019 | 27.17 | 27.23 | 26.58 | 26.81 | 5,773 | -0.11(-0.42%) |
May 08, 2019 | 27.41 | 27.44 | 26.28 | 26.93 | 12,416 | -0.57(-2.06%) |
May 07, 2019 | 27.13 | 27.62 | 27.13 | 27.49 | 5,602 | -0.07(-0.25%) |
May 06, 2019 | 27.33 | 27.62 | 27.15 | 27.56 | 11,685 | -0.06(-0.22%) |
May 03, 2019 | 27.33 | 27.62 | 27.33 | 27.62 | 7,931 | +0.21(+0.76%) |
May 02, 2019 | 27.34 | 27.62 | 26.69 | 27.41 | 6,814 | +0.00(+0.00%) |
May 01, 2019 | 27.62 | 27.62 | 26.72 | 27.41 | 9,714 | -0.20(-0.72%) |
Apr 30, 2019 | 27.62 | 27.62 | 27.35 | 27.61 | 17,078 | -0.01(-0.03%) |
Apr 29, 2019 | 27.11 | 27.66 | 26.77 | 27.62 | 35,423 | +0.37(+1.37%) |
Apr 26, 2019 | 27.32 | 27.40 | 27.02 | 27.25 | 11,149 | -0.10(-0.38%) |
Apr 25, 2019 | 27.17 | 27.40 | 26.72 | 27.35 | 12,229 | +0.37(+1.39%) |
Apr 24, 2019 | 26.91 | 27.08 | 26.41 | 26.98 | 7,223 | -0.01(-0.03%) |
Apr 23, 2019 | 26.63 | 27.06 | 26.46 | 26.99 | 14,006 | +0.52(+1.97%) |
Apr 22, 2019 | 26.94 | 27.23 | 26.35 | 26.46 | 4,865 | -0.17(-0.65%) |
Apr 18, 2019 | 26.47 | 27.39 | 26.27 | 26.64 | 11,264 | -0.03(-0.10%) |
Apr 17, 2019 | 27.02 | 27.19 | 26.66 | 26.66 | 12,000 | +0.13(+0.49%) |
Apr 16, 2019 | 26.40 | 26.93 | 26.40 | 26.53 | 11,477 | +0.01(+0.03%) |
Apr 15, 2019 | 25.57 | 26.53 | 25.57 | 26.53 | 14,356 | +0.44(+1.67%) |
Apr 12, 2019 | 25.32 | 26.10 | 25.12 | 26.09 | 12,644 | +0.86(+3.41%) |
Apr 11, 2019 | 25.88 | 26.53 | 24.99 | 25.23 | 16,562 | -0.66(-2.55%) |
Apr 10, 2019 | 26.24 | 26.24 | 25.51 | 25.89 | 11,569 | -0.08(-0.30%) |
Apr 09, 2019 | 25.66 | 26.64 | 25.66 | 25.97 | 8,956 | +0.29(+1.12%) |
Apr 08, 2019 | 26.10 | 26.42 | 25.13 | 25.68 | 13,441 | -0.76(-2.86%) |
Apr 05, 2019 | 26.28 | 26.66 | 26.10 | 26.44 | 7,701 | +0.64(+2.50%) |
Apr 04, 2019 | 26.19 | 26.82 | 25.36 | 25.79 | 15,561 | -0.09(-0.34%) |
Apr 03, 2019 | 26.03 | 26.25 | 25.57 | 25.88 | 16,298 | -0.06(-0.23%) |
Apr 02, 2019 | 25.81 | 26.05 | 25.09 | 25.94 | 23,521 | -0.32(-1.23%) |
Apr 01, 2019 | 26.10 | 26.65 | 25.61 | 26.26 | 14,298 | +0.08(+0.30%) |
Mar 29, 2019 | 27.11 | 27.84 | 26.19 | 26.19 | 126,557 | -0.88(-3.25%) |
Mar 28, 2019 | 26.47 | 27.26 | 25.92 | 27.06 | 23,986 | +0.69(+2.61%) |
Mar 27, 2019 | 25.52 | 26.48 | 25.43 | 26.38 | 17,185 | +0.84(+3.31%) |
Mar 26, 2019 | 24.79 | 25.53 | 24.66 | 25.53 | 22,838 | +0.93(+3.78%) |
Mar 25, 2019 | 23.50 | 24.88 | 23.50 | 24.60 | 27,987 | +1.20(+5.13%) |
Mar 22, 2019 | 23.98 | 23.98 | 23.08 | 23.40 | 16,760 | -0.14(-0.59%) |
Mar 21, 2019 | 23.78 | 25.08 | 23.54 | 23.54 | 14,228 | -0.20(-0.84%) |
Mar 20, 2019 | 25.10 | 25.11 | 23.58 | 23.74 | 19,289 | -1.17(-4.69%) |
Mar 19, 2019 | 25.18 | 25.69 | 24.91 | 24.91 | 20,137 | -0.02(-0.07%) |
Mar 18, 2019 | 24.53 | 25.24 | 24.45 | 24.92 | 15,926 | +0.48(+1.98%) |
Mar 15, 2019 | 23.70 | 24.44 | 23.17 | 24.44 | 60,221 | +0.85(+3.59%) |
Mar 14, 2019 | 23.79 | 23.98 | 23.37 | 23.59 | 16,470 | -0.25(-1.05%) |
Mar 13, 2019 | 24.45 | 24.68 | 23.84 | 23.84 | 20,590 | -0.60(-2.44%) |
Mar 12, 2019 | 25.10 | 25.16 | 24.26 | 24.44 | 20,243 | -0.82(-3.25%) |
Mar 11, 2019 | 25.76 | 25.88 | 25.09 | 25.26 | 18,691 | -0.32(-1.25%) |
Mar 08, 2019 | 25.26 | 25.95 | 25.26 | 25.58 | 22,655 | +0.28(+1.09%) |
Mar 07, 2019 | 25.63 | 25.78 | 25.18 | 25.31 | 8,480 | -0.04(-0.17%) |
Mar 06, 2019 | 26.03 | 26.47 | 25.18 | 25.35 | 33,667 | -0.67(-2.56%) |
Mar 05, 2019 | 26.46 | 26.82 | 25.87 | 26.01 | 7,011 | -0.16(-0.59%) |
Mar 04, 2019 | 26.72 | 26.77 | 25.92 | 26.17 | 26,897 | -0.35(-1.31%) |