Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.29 | 26.96 | 26.16 | 26.40 | 5,462 | -0.45(-1.69%) |
May 30, 2019 | 27.01 | 27.01 | 26.85 | 26.85 | 1,813 | +0.13(+0.49%) |
May 29, 2019 | 26.85 | 27.14 | 26.69 | 26.72 | 14,494 | -0.26(-0.95%) |
May 28, 2019 | 26.71 | 27.04 | 26.71 | 26.98 | 3,025 | -0.21(-0.76%) |
May 24, 2019 | 27.20 | 27.20 | 26.63 | 27.18 | 6,433 | +0.52(+1.95%) |
May 23, 2019 | 26.80 | 27.18 | 26.37 | 26.66 | 6,897 | -0.16(-0.61%) |
May 22, 2019 | 27.80 | 27.80 | 26.83 | 26.83 | 1,164 | -0.68(-2.48%) |
May 21, 2019 | 27.92 | 27.98 | 27.39 | 27.51 | 6,453 | -0.49(-1.76%) |
May 20, 2019 | 26.73 | 28.09 | 26.73 | 28.01 | 5,141 | +0.63(+2.29%) |
May 17, 2019 | 28.31 | 28.33 | 27.10 | 27.38 | 4,734 | -1.04(-3.65%) |
May 16, 2019 | 28.12 | 28.55 | 28.04 | 28.42 | 7,524 | -0.39(-1.34%) |
May 15, 2019 | 28.10 | 29.58 | 28.10 | 28.81 | 8,939 | +0.30(+1.07%) |
May 14, 2019 | 27.53 | 28.50 | 27.38 | 28.50 | 10,512 | +1.09(+3.97%) |
May 13, 2019 | 27.97 | 27.97 | 27.31 | 27.41 | 4,724 | -0.58(-2.09%) |
May 10, 2019 | 27.14 | 28.00 | 27.14 | 28.00 | 3,034 | +1.10(+4.07%) |
May 09, 2019 | 26.82 | 27.14 | 26.82 | 26.90 | 2,055 | +0.03(+0.12%) |
May 08, 2019 | 26.90 | 27.39 | 26.44 | 26.87 | 9,871 | -0.23(-0.85%) |
May 07, 2019 | 27.31 | 27.65 | 27.10 | 27.10 | 6,158 | -0.28(-1.02%) |
May 06, 2019 | 27.18 | 27.76 | 27.15 | 27.38 | 5,183 | -0.17(-0.63%) |
May 03, 2019 | 27.18 | 27.97 | 27.16 | 27.55 | 12,382 | +0.57(+2.11%) |
May 02, 2019 | 26.77 | 27.12 | 26.77 | 26.99 | 4,314 | +0.29(+1.08%) |
May 01, 2019 | 26.82 | 27.01 | 26.17 | 26.70 | 10,205 | +0.19(+0.71%) |
Apr 30, 2019 | 26.51 | 26.51 | 26.51 | 26.51 | 6,052 | -0.08(-0.31%) |
Apr 29, 2019 | 26.76 | 26.77 | 25.87 | 26.59 | 5,388 | -0.18(-0.68%) |
Apr 26, 2019 | 25.95 | 26.77 | 25.62 | 26.77 | 5,705 | +1.03(+4.00%) |
Apr 25, 2019 | 25.78 | 26.11 | 25.56 | 25.74 | 8,423 | -0.14(-0.54%) |
Apr 24, 2019 | 26.20 | 26.36 | 25.69 | 25.88 | 6,588 | -0.43(-1.63%) |
Apr 23, 2019 | 25.22 | 26.36 | 25.22 | 26.31 | 4,989 | +0.77(+3.03%) |
Apr 22, 2019 | 25.92 | 26.02 | 24.74 | 25.54 | 3,694 | -0.82(-3.13%) |
Apr 18, 2019 | 26.13 | 26.51 | 25.89 | 26.36 | 4,977 | +0.11(+0.41%) |
Apr 17, 2019 | 26.25 | 26.77 | 25.92 | 26.25 | 3,912 | +0.22(+0.85%) |
Apr 16, 2019 | 26.57 | 26.57 | 25.20 | 26.03 | 6,270 | -0.49(-1.86%) |
Apr 15, 2019 | 26.16 | 26.58 | 25.93 | 26.52 | 8,886 | +0.29(+1.10%) |
Apr 12, 2019 | 25.68 | 26.24 | 25.51 | 26.24 | 12,503 | +0.54(+2.08%) |
Apr 11, 2019 | 25.94 | 26.04 | 25.61 | 25.70 | 4,041 | -0.29(-1.13%) |
Apr 10, 2019 | 25.64 | 26.08 | 25.39 | 26.00 | 8,759 | +0.61(+2.42%) |
Apr 09, 2019 | 26.08 | 26.10 | 25.38 | 25.38 | 8,062 | -0.54(-2.08%) |
Apr 08, 2019 | 24.93 | 26.66 | 24.93 | 25.92 | 4,288 | -0.77(-2.88%) |
Apr 05, 2019 | 26.23 | 26.69 | 25.88 | 26.69 | 8,807 | +0.61(+2.35%) |
Apr 04, 2019 | 26.58 | 26.58 | 25.37 | 26.08 | 6,511 | -0.43(-1.63%) |
Apr 03, 2019 | 26.79 | 26.89 | 26.24 | 26.51 | 3,514 | -0.30(-1.13%) |
Apr 02, 2019 | 25.37 | 26.81 | 25.37 | 26.81 | 4,882 | +0.90(+3.47%) |
Apr 01, 2019 | 24.95 | 25.91 | 24.95 | 25.91 | 3,277 | +0.70(+2.79%) |
Mar 29, 2019 | 25.34 | 26.02 | 25.20 | 25.21 | 5,260 | +0.16(+0.62%) |
Mar 28, 2019 | 25.30 | 25.30 | 24.85 | 25.06 | 1,842 | +0.11(+0.46%) |
Mar 27, 2019 | 24.73 | 25.26 | 24.73 | 24.94 | 1,609 | -0.40(-1.58%) |
Mar 26, 2019 | 25.05 | 25.34 | 24.65 | 25.34 | 11,097 | +0.61(+2.45%) |
Mar 25, 2019 | 23.54 | 24.74 | 23.54 | 24.74 | 1,655 | +0.77(+3.21%) |
Mar 22, 2019 | 24.46 | 24.46 | 23.80 | 23.97 | 11,621 | -0.46(-1.87%) |
Mar 21, 2019 | 24.42 | 24.93 | 24.30 | 24.43 | 5,448 | +0.06(+0.23%) |
Mar 20, 2019 | 24.32 | 24.58 | 23.71 | 24.37 | 10,378 | -0.41(-1.65%) |
Mar 19, 2019 | 24.41 | 25.05 | 24.33 | 24.78 | 9,854 | +0.29(+1.17%) |
Mar 18, 2019 | 24.09 | 24.49 | 23.91 | 24.49 | 17,463 | +0.46(+1.90%) |
Mar 15, 2019 | 24.17 | 24.22 | 23.91 | 24.03 | 23,242 | -0.13(-0.54%) |
Mar 14, 2019 | 24.25 | 24.40 | 24.12 | 24.16 | 2,923 | -0.26(-1.07%) |
Mar 13, 2019 | 24.40 | 24.43 | 24.40 | 24.43 | 3,170 | +0.07(+0.27%) |
Mar 12, 2019 | 24.30 | 24.38 | 24.12 | 24.36 | 4,339 | -0.14(-0.57%) |
Mar 11, 2019 | 24.48 | 24.52 | 24.12 | 24.50 | 3,512 | +0.38(+1.56%) |
Mar 08, 2019 | 24.12 | 24.52 | 24.12 | 24.12 | 6,116 | +0.01(+0.03%) |
Mar 07, 2019 | 24.28 | 24.80 | 24.12 | 24.12 | 5,732 | -0.02(-0.07%) |
Mar 06, 2019 | 24.79 | 24.90 | 24.00 | 24.13 | 8,059 | -0.56(-2.28%) |
Mar 05, 2019 | 25.06 | 25.06 | 24.70 | 24.70 | 2,696 | -0.20(-0.79%) |
Mar 04, 2019 | 25.28 | 25.32 | 24.85 | 24.89 | 7,292 | -0.14(-0.55%) |