Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.99 | 25.10 | 24.23 | 24.48 | 952,762 | -1.05(-4.10%) |
May 30, 2019 | 26.23 | 26.39 | 25.42 | 25.53 | 190,217 | -0.73(-2.79%) |
May 29, 2019 | 25.98 | 26.45 | 25.96 | 26.26 | 177,563 | -0.01(-0.06%) |
May 28, 2019 | 26.82 | 26.99 | 26.28 | 26.28 | 136,662 | -0.81(-2.98%) |
May 24, 2019 | 26.77 | 27.14 | 26.77 | 27.08 | 84,027 | +0.47(+1.75%) |
May 23, 2019 | 27.27 | 27.27 | 26.46 | 26.62 | 175,976 | -0.92(-3.34%) |
May 22, 2019 | 28.17 | 28.20 | 27.51 | 27.54 | 123,911 | -0.80(-2.83%) |
May 21, 2019 | 28.40 | 28.56 | 28.22 | 28.34 | 196,849 | +0.15(+0.53%) |
May 20, 2019 | 27.62 | 28.21 | 27.48 | 28.19 | 179,301 | +0.57(+2.07%) |
May 17, 2019 | 28.39 | 28.51 | 27.51 | 27.62 | 295,647 | -1.14(-3.97%) |
May 16, 2019 | 28.50 | 29.22 | 28.50 | 28.76 | 198,957 | +0.40(+1.41%) |
May 15, 2019 | 28.66 | 28.76 | 28.27 | 28.36 | 178,242 | -0.51(-1.77%) |
May 14, 2019 | 28.49 | 29.00 | 28.40 | 28.87 | 120,601 | +0.34(+1.20%) |
May 13, 2019 | 28.54 | 28.77 | 28.30 | 28.53 | 276,082 | -0.42(-1.46%) |
May 10, 2019 | 28.88 | 29.05 | 28.54 | 28.95 | 128,806 | -0.06(-0.20%) |
May 09, 2019 | 28.58 | 29.12 | 28.52 | 29.01 | 108,266 | +0.12(+0.41%) |
May 08, 2019 | 28.86 | 29.51 | 28.67 | 28.89 | 134,738 | +0.02(+0.08%) |
May 07, 2019 | 29.40 | 29.54 | 28.64 | 28.87 | 252,379 | -0.83(-2.80%) |
May 06, 2019 | 29.50 | 29.84 | 29.33 | 29.70 | 182,749 | -0.30(-1.01%) |
May 03, 2019 | 29.73 | 30.14 | 29.59 | 30.01 | 197,458 | +0.48(+1.63%) |
May 02, 2019 | 29.08 | 29.70 | 29.08 | 29.52 | 195,743 | +0.45(+1.54%) |
May 01, 2019 | 29.33 | 29.38 | 28.62 | 29.08 | 215,739 | -0.27(-0.92%) |
Apr 30, 2019 | 29.52 | 29.67 | 29.25 | 29.35 | 206,522 | -0.03(-0.10%) |
Apr 29, 2019 | 29.19 | 29.63 | 28.90 | 29.38 | 506,175 | +0.10(+0.35%) |
Apr 26, 2019 | 28.93 | 29.33 | 28.64 | 29.27 | 258,140 | +0.47(+1.63%) |
Apr 25, 2019 | 27.87 | 28.88 | 27.50 | 28.80 | 236,878 | +1.44(+5.28%) |
Apr 24, 2019 | 27.47 | 27.49 | 27.10 | 27.36 | 426,604 | -0.16(-0.59%) |
Apr 23, 2019 | 26.82 | 27.52 | 26.72 | 27.52 | 218,429 | +0.70(+2.60%) |
Apr 22, 2019 | 26.90 | 27.10 | 26.68 | 26.82 | 94,985 | -0.23(-0.87%) |
Apr 18, 2019 | 27.24 | 27.46 | 26.93 | 27.06 | 158,048 | -0.34(-1.23%) |
Apr 17, 2019 | 27.89 | 27.96 | 27.38 | 27.40 | 175,805 | -0.37(-1.35%) |
Apr 16, 2019 | 27.26 | 27.81 | 27.22 | 27.77 | 145,929 | +0.62(+2.30%) |
Apr 15, 2019 | 27.68 | 27.76 | 26.80 | 27.15 | 152,840 | -0.50(-1.80%) |
Apr 12, 2019 | 27.22 | 27.70 | 26.95 | 27.65 | 152,593 | +0.60(+2.22%) |
Apr 11, 2019 | 27.13 | 27.59 | 26.96 | 27.04 | 119,843 | -0.08(-0.30%) |
Apr 10, 2019 | 26.48 | 27.20 | 26.25 | 27.13 | 160,500 | +0.64(+2.41%) |
Apr 09, 2019 | 26.87 | 27.27 | 26.43 | 26.49 | 239,773 | -0.46(-1.71%) |
Apr 08, 2019 | 26.83 | 27.08 | 26.77 | 26.95 | 127,687 | +0.02(+0.08%) |
Apr 05, 2019 | 26.66 | 27.29 | 26.49 | 26.93 | 242,731 | +0.21(+0.80%) |
Apr 04, 2019 | 26.66 | 26.96 | 26.63 | 26.71 | 146,660 | -0.01(-0.05%) |
Apr 03, 2019 | 26.57 | 26.85 | 26.44 | 26.73 | 174,871 | +0.48(+1.84%) |
Apr 02, 2019 | 26.78 | 26.87 | 26.11 | 26.25 | 209,265 | -0.70(-2.59%) |
Apr 01, 2019 | 26.62 | 27.01 | 26.49 | 26.94 | 236,127 | +0.63(+2.40%) |
Mar 29, 2019 | 26.15 | 26.42 | 25.83 | 26.31 | 307,369 | +0.35(+1.36%) |
Mar 28, 2019 | 25.75 | 26.11 | 25.55 | 25.96 | 160,906 | +0.25(+0.97%) |
Mar 27, 2019 | 25.43 | 25.80 | 25.25 | 25.71 | 158,522 | +0.12(+0.49%) |
Mar 26, 2019 | 24.93 | 25.60 | 24.78 | 25.59 | 236,600 | +0.76(+3.07%) |
Mar 25, 2019 | 24.43 | 25.01 | 24.26 | 24.82 | 852,184 | +0.39(+1.59%) |
Mar 22, 2019 | 25.97 | 26.25 | 24.42 | 24.43 | 801,286 | -1.94(-7.34%) |
Mar 21, 2019 | 26.72 | 27.02 | 26.30 | 26.37 | 217,985 | -0.60(-2.23%) |
Mar 20, 2019 | 27.49 | 27.76 | 26.96 | 26.97 | 531,430 | -0.56(-2.02%) |
Mar 19, 2019 | 28.02 | 28.27 | 27.47 | 27.53 | 246,971 | -0.35(-1.26%) |
Mar 18, 2019 | 27.67 | 28.13 | 27.67 | 27.88 | 221,806 | +0.21(+0.77%) |
Mar 15, 2019 | 27.81 | 28.13 | 27.54 | 27.67 | 555,964 | +0.01(+0.05%) |
Mar 14, 2019 | 27.22 | 27.77 | 27.22 | 27.65 | 180,285 | +0.40(+1.48%) |
Mar 13, 2019 | 27.13 | 27.35 | 26.90 | 27.25 | 545,029 | +0.07(+0.27%) |
Mar 12, 2019 | 27.49 | 27.83 | 27.15 | 27.18 | 320,600 | -0.32(-1.15%) |
Mar 11, 2019 | 26.95 | 27.81 | 26.76 | 27.49 | 585,497 | +0.54(+2.01%) |
Mar 08, 2019 | 27.03 | 27.37 | 26.81 | 26.95 | 487,372 | -0.29(-1.05%) |
Mar 07, 2019 | 27.73 | 27.73 | 27.18 | 27.24 | 274,477 | -0.62(-2.21%) |
Mar 06, 2019 | 28.79 | 28.79 | 27.84 | 27.85 | 248,746 | -1.00(-3.48%) |
Mar 05, 2019 | 29.00 | 29.33 | 28.69 | 28.86 | 272,235 | -0.21(-0.73%) |
Mar 04, 2019 | 29.16 | 29.55 | 28.78 | 29.07 | 909,729 | -0.13(-0.45%) |