Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.74 | 25.83 | 25.61 | 25.68 | 46,000 | -0.38(-1.44%) |
May 30, 2019 | 26.03 | 26.10 | 25.96 | 26.05 | 23,770 | +0.07(+0.28%) |
May 29, 2019 | 26.09 | 26.09 | 25.80 | 25.98 | 87,670 | -0.29(-1.09%) |
May 28, 2019 | 26.29 | 26.54 | 26.23 | 26.27 | 58,315 | +0.04(+0.14%) |
May 24, 2019 | 26.34 | 26.49 | 26.23 | 26.23 | 105,500 | +0.02(+0.07%) |
May 23, 2019 | 26.29 | 26.36 | 26.05 | 26.21 | 133,995 | -0.54(-2.02%) |
May 22, 2019 | 26.69 | 27.00 | 26.69 | 26.75 | 56,655 | -0.05(-0.20%) |
May 21, 2019 | 26.61 | 26.89 | 26.61 | 26.81 | 44,415 | +0.34(+1.28%) |
May 20, 2019 | 26.56 | 26.62 | 26.37 | 26.47 | 59,530 | -0.53(-1.95%) |
May 17, 2019 | 27.27 | 27.36 | 26.95 | 26.99 | 108,000 | -0.62(-2.24%) |
May 16, 2019 | 27.29 | 27.81 | 27.29 | 27.61 | 166,720 | +0.33(+1.21%) |
May 15, 2019 | 26.63 | 27.37 | 26.63 | 27.28 | 57,250 | +0.44(+1.65%) |
May 14, 2019 | 26.69 | 26.97 | 26.50 | 26.84 | 118,520 | +0.38(+1.42%) |
May 13, 2019 | 26.71 | 26.75 | 26.39 | 26.46 | 149,615 | -0.98(-3.56%) |
May 10, 2019 | 27.47 | 27.52 | 26.93 | 27.44 | 95,000 | -0.06(-0.20%) |
May 09, 2019 | 27.29 | 27.60 | 26.99 | 27.50 | 130,710 | -0.14(-0.51%) |
May 08, 2019 | 27.67 | 27.79 | 27.49 | 27.64 | 140,345 | -0.12(-0.43%) |
May 07, 2019 | 28.23 | 28.30 | 27.55 | 27.76 | 156,420 | -0.71(-2.50%) |
May 06, 2019 | 28.01 | 28.54 | 28.00 | 28.47 | 254,640 | -0.37(-1.27%) |
May 03, 2019 | 28.49 | 28.83 | 28.45 | 28.83 | 64,500 | +0.54(+1.89%) |
May 02, 2019 | 28.39 | 28.53 | 28.03 | 28.30 | 106,465 | -0.12(-0.42%) |
May 01, 2019 | 28.60 | 28.74 | 28.42 | 28.42 | 63,125 | -0.08(-0.28%) |
Apr 30, 2019 | 28.53 | 28.63 | 28.31 | 28.50 | 69,315 | -0.24(-0.83%) |
Apr 29, 2019 | 28.63 | 28.77 | 28.60 | 28.74 | 96,345 | +0.16(+0.56%) |
Apr 26, 2019 | 28.43 | 28.59 | 28.33 | 28.58 | 64,500 | +0.20(+0.70%) |
Apr 25, 2019 | 28.47 | 28.48 | 28.19 | 28.38 | 74,340 | +0.07(+0.24%) |
Apr 24, 2019 | 28.52 | 28.56 | 28.31 | 28.31 | 70,060 | -0.19(-0.65%) |
Apr 23, 2019 | 28.04 | 28.54 | 28.04 | 28.50 | 85,560 | +0.52(+1.87%) |
Apr 22, 2019 | 27.65 | 27.97 | 27.61 | 27.97 | 74,185 | +0.24(+0.87%) |
Apr 18, 2019 | 27.76 | 27.76 | 27.56 | 27.73 | 64,500 | +0.00(+0.01%) |
Apr 17, 2019 | 28.00 | 28.00 | 27.67 | 27.73 | 68,460 | -0.10(-0.37%) |
Apr 16, 2019 | 27.93 | 27.94 | 27.77 | 27.83 | 78,105 | +0.10(+0.37%) |
Apr 15, 2019 | 27.80 | 27.80 | 27.49 | 27.73 | 68,075 | -0.11(-0.39%) |
Apr 12, 2019 | 27.95 | 27.96 | 27.77 | 27.84 | 51,000 | +0.06(+0.20%) |
Apr 11, 2019 | 27.84 | 27.84 | 27.72 | 27.78 | 43,425 | -0.05(-0.18%) |
Apr 10, 2019 | 27.81 | 27.86 | 27.71 | 27.83 | 53,420 | +0.02(+0.06%) |
Apr 09, 2019 | 27.74 | 27.90 | 27.71 | 27.82 | 82,615 | -0.02(-0.06%) |
Apr 08, 2019 | 27.70 | 27.83 | 27.60 | 27.83 | 79,230 | +0.05(+0.17%) |
Apr 05, 2019 | 27.76 | 27.82 | 27.71 | 27.78 | 97,500 | +0.20(+0.71%) |
Apr 04, 2019 | 27.63 | 27.77 | 27.35 | 27.59 | 236,575 | -0.06(-0.20%) |
Apr 03, 2019 | 27.61 | 27.86 | 27.60 | 27.64 | 84,620 | +0.17(+0.63%) |
Apr 02, 2019 | 27.42 | 27.48 | 27.34 | 27.47 | 124,690 | +0.09(+0.32%) |
Apr 01, 2019 | 27.23 | 27.44 | 27.21 | 27.38 | 239,325 | +0.43(+1.61%) |
Mar 29, 2019 | 26.89 | 26.96 | 26.78 | 26.95 | 77,500 | +0.27(+1.00%) |
Mar 28, 2019 | 26.50 | 26.73 | 26.46 | 26.68 | 48,140 | +0.12(+0.46%) |
Mar 27, 2019 | 26.84 | 26.91 | 26.40 | 26.56 | 167,430 | -0.29(-1.07%) |
Mar 26, 2019 | 26.94 | 27.11 | 26.74 | 26.84 | 92,265 | +0.08(+0.29%) |
Mar 25, 2019 | 26.58 | 26.81 | 26.40 | 26.77 | 149,240 | +0.10(+0.39%) |
Mar 22, 2019 | 27.21 | 27.34 | 26.64 | 26.66 | 109,500 | -0.76(-2.76%) |
Mar 21, 2019 | 26.98 | 27.45 | 26.98 | 27.42 | 96,255 | +0.31(+1.13%) |
Mar 20, 2019 | 26.87 | 27.20 | 26.74 | 27.11 | 101,635 | +0.27(+0.99%) |
Mar 19, 2019 | 26.97 | 27.02 | 26.77 | 26.85 | 112,940 | +0.05(+0.19%) |
Mar 18, 2019 | 26.80 | 26.98 | 26.67 | 26.80 | 81,955 | +0.02(+0.07%) |
Mar 15, 2019 | 26.81 | 26.87 | 26.69 | 26.78 | 202,000 | +0.07(+0.25%) |
Mar 14, 2019 | 26.74 | 26.79 | 26.66 | 26.71 | 79,480 | -0.10(-0.36%) |
Mar 13, 2019 | 26.71 | 26.94 | 26.68 | 26.81 | 102,505 | +0.20(+0.74%) |
Mar 12, 2019 | 26.59 | 26.67 | 26.48 | 26.61 | 91,190 | +0.10(+0.36%) |
Mar 11, 2019 | 26.09 | 26.54 | 26.09 | 26.52 | 107,020 | +0.56(+2.17%) |
Mar 08, 2019 | 25.62 | 25.95 | 25.50 | 25.95 | 167,500 | -0.08(-0.29%) |
Mar 07, 2019 | 26.33 | 26.34 | 25.94 | 26.03 | 159,615 | -0.48(-1.81%) |
Mar 06, 2019 | 26.65 | 26.67 | 26.47 | 26.51 | 194,995 | -0.11(-0.41%) |
Mar 05, 2019 | 26.29 | 26.69 | 26.29 | 26.62 | 107,470 | +0.37(+1.42%) |
Mar 04, 2019 | 26.45 | 26.50 | 25.89 | 26.25 | 125,010 | -0.06(-0.21%) |