Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.31 | 28.37 | 27.31 | 27.92 | 300,201 | +0.41(+1.49%) |
May 30, 2019 | 27.39 | 27.68 | 27.20 | 27.51 | 335,469 | +0.23(+0.86%) |
May 29, 2019 | 27.23 | 27.50 | 26.87 | 27.27 | 472,462 | -0.11(-0.41%) |
May 28, 2019 | 28.23 | 28.23 | 27.27 | 27.39 | 335,888 | -0.69(-2.47%) |
May 24, 2019 | 28.12 | 29.03 | 27.64 | 28.08 | 437,580 | +0.06(+0.20%) |
May 23, 2019 | 26.88 | 28.58 | 26.63 | 28.02 | 891,020 | +2.31(+8.96%) |
May 22, 2019 | 25.71 | 26.18 | 25.61 | 25.72 | 171,170 | -0.22(-0.83%) |
May 21, 2019 | 25.57 | 25.96 | 25.56 | 25.93 | 176,044 | +0.52(+2.07%) |
May 20, 2019 | 25.08 | 25.61 | 24.87 | 25.41 | 212,372 | +0.08(+0.33%) |
May 17, 2019 | 25.89 | 26.09 | 25.30 | 25.32 | 323,730 | -0.82(-3.12%) |
May 16, 2019 | 25.86 | 26.23 | 25.86 | 26.14 | 103,220 | +0.25(+0.98%) |
May 15, 2019 | 25.53 | 25.92 | 25.46 | 25.89 | 86,232 | +0.06(+0.22%) |
May 14, 2019 | 25.44 | 25.93 | 25.31 | 25.83 | 127,984 | +0.50(+1.96%) |
May 13, 2019 | 25.54 | 25.89 | 25.22 | 25.33 | 373,595 | -0.74(-2.84%) |
May 10, 2019 | 25.74 | 26.28 | 25.68 | 26.07 | 176,376 | +0.12(+0.47%) |
May 09, 2019 | 25.82 | 26.04 | 25.63 | 25.95 | 190,839 | -0.06(-0.22%) |
May 08, 2019 | 26.05 | 26.11 | 25.84 | 26.01 | 166,990 | -0.02(-0.07%) |
May 07, 2019 | 26.37 | 26.66 | 25.84 | 26.03 | 137,990 | -0.58(-2.18%) |
May 06, 2019 | 26.61 | 26.73 | 26.39 | 26.61 | 110,693 | -0.40(-1.49%) |
May 03, 2019 | 26.36 | 27.09 | 26.36 | 27.01 | 121,852 | +0.81(+3.08%) |
May 02, 2019 | 26.18 | 26.34 | 25.96 | 26.20 | 131,532 | +0.02(+0.07%) |
May 01, 2019 | 26.21 | 26.59 | 26.18 | 26.19 | 169,602 | -0.10(-0.39%) |
Apr 30, 2019 | 26.24 | 26.38 | 26.10 | 26.29 | 297,188 | +0.00(+0.00%) |
Apr 29, 2019 | 26.14 | 26.29 | 25.90 | 26.29 | 276,231 | +0.14(+0.54%) |
Apr 26, 2019 | 25.89 | 26.34 | 25.83 | 26.15 | 134,336 | +0.27(+1.05%) |
Apr 25, 2019 | 25.45 | 25.98 | 25.29 | 25.88 | 307,707 | +0.25(+0.99%) |
Apr 24, 2019 | 25.45 | 25.76 | 25.43 | 25.62 | 211,358 | +0.17(+0.66%) |
Apr 23, 2019 | 25.40 | 25.70 | 25.26 | 25.45 | 202,155 | +0.05(+0.18%) |
Apr 22, 2019 | 25.58 | 25.64 | 25.32 | 25.41 | 193,352 | -0.34(-1.31%) |
Apr 18, 2019 | 25.90 | 26.14 | 25.61 | 25.74 | 151,301 | -0.22(-0.87%) |
Apr 17, 2019 | 26.41 | 26.58 | 25.89 | 25.97 | 121,322 | -0.32(-1.21%) |
Apr 16, 2019 | 26.10 | 26.31 | 26.00 | 26.29 | 199,610 | +0.25(+0.97%) |
Apr 15, 2019 | 25.97 | 26.26 | 25.97 | 26.04 | 218,243 | +0.13(+0.51%) |
Apr 12, 2019 | 25.99 | 26.07 | 25.76 | 25.90 | 183,738 | +0.09(+0.36%) |
Apr 11, 2019 | 25.72 | 25.88 | 25.61 | 25.81 | 431,652 | +0.11(+0.44%) |
Apr 10, 2019 | 25.45 | 25.70 | 25.35 | 25.70 | 207,391 | +0.35(+1.37%) |
Apr 09, 2019 | 25.59 | 25.59 | 25.30 | 25.35 | 281,379 | -0.34(-1.31%) |
Apr 08, 2019 | 25.41 | 25.74 | 25.32 | 25.69 | 158,160 | +0.13(+0.51%) |
Apr 05, 2019 | 25.08 | 25.62 | 24.87 | 25.56 | 370,145 | +0.61(+2.44%) |
Apr 04, 2019 | 24.54 | 25.01 | 24.48 | 24.95 | 252,919 | +0.46(+1.88%) |
Apr 03, 2019 | 24.55 | 24.61 | 24.27 | 24.49 | 159,582 | +0.17(+0.69%) |
Apr 02, 2019 | 24.58 | 24.58 | 24.12 | 24.32 | 162,971 | -0.29(-1.18%) |
Apr 01, 2019 | 24.29 | 24.68 | 24.19 | 24.61 | 204,674 | +0.46(+1.90%) |
Mar 29, 2019 | 24.13 | 24.28 | 23.99 | 24.15 | 162,505 | +0.22(+0.90%) |
Mar 28, 2019 | 24.08 | 24.25 | 23.73 | 23.94 | 144,121 | -0.09(-0.39%) |
Mar 27, 2019 | 23.98 | 24.15 | 23.90 | 24.03 | 114,676 | +0.04(+0.16%) |
Mar 26, 2019 | 23.87 | 24.12 | 23.70 | 23.99 | 340,760 | +0.28(+1.19%) |
Mar 25, 2019 | 23.36 | 23.72 | 23.15 | 23.71 | 439,795 | +0.40(+1.73%) |
Mar 22, 2019 | 23.88 | 24.14 | 23.29 | 23.31 | 382,735 | -0.74(-3.08%) |
Mar 21, 2019 | 23.80 | 24.37 | 23.61 | 24.05 | 357,632 | +0.13(+0.55%) |
Mar 20, 2019 | 24.09 | 24.38 | 23.73 | 23.92 | 286,532 | -0.22(-0.93%) |
Mar 19, 2019 | 24.52 | 24.64 | 23.98 | 24.14 | 351,849 | -0.30(-1.23%) |
Mar 18, 2019 | 23.96 | 24.52 | 23.85 | 24.44 | 271,025 | +0.48(+1.99%) |
Mar 15, 2019 | 23.99 | 24.27 | 23.82 | 23.96 | 465,002 | +0.12(+0.51%) |
Mar 14, 2019 | 23.99 | 24.05 | 23.79 | 23.84 | 292,465 | -0.19(-0.78%) |
Mar 13, 2019 | 23.80 | 24.05 | 23.74 | 24.03 | 534,893 | +0.30(+1.26%) |
Mar 12, 2019 | 23.55 | 23.80 | 23.52 | 23.73 | 310,925 | +0.20(+0.84%) |
Mar 11, 2019 | 22.86 | 23.57 | 22.86 | 23.53 | 263,684 | +0.72(+3.16%) |
Mar 08, 2019 | 22.67 | 23.00 | 22.67 | 22.81 | 152,048 | +0.01(+0.04%) |
Mar 07, 2019 | 23.14 | 23.21 | 22.72 | 22.80 | 243,169 | -0.35(-1.50%) |
Mar 06, 2019 | 23.54 | 23.65 | 23.08 | 23.15 | 272,741 | -0.39(-1.67%) |
Mar 05, 2019 | 24.15 | 24.15 | 23.52 | 23.54 | 268,540 | -0.61(-2.52%) |
Mar 04, 2019 | 24.24 | 24.34 | 24.02 | 24.15 | 204,475 | -0.01(-0.04%) |