Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.98 | 26.14 | 25.17 | 25.20 | 1,714,403 | -1.07(-4.08%) |
May 30, 2019 | 26.33 | 26.59 | 26.21 | 26.27 | 695,522 | +0.01(+0.03%) |
May 29, 2019 | 26.56 | 26.56 | 26.11 | 26.26 | 701,015 | -0.36(-1.35%) |
May 28, 2019 | 27.25 | 27.38 | 26.62 | 26.62 | 572,933 | -0.63(-2.33%) |
May 24, 2019 | 27.54 | 27.64 | 27.03 | 27.25 | 1,113,445 | -0.11(-0.41%) |
May 23, 2019 | 27.87 | 28.08 | 27.33 | 27.37 | 1,107,507 | -0.81(-2.86%) |
May 22, 2019 | 28.07 | 28.51 | 28.02 | 28.17 | 1,220,300 | +0.00(+0.00%) |
May 21, 2019 | 28.21 | 28.45 | 27.91 | 28.17 | 1,506,982 | +0.64(+2.33%) |
May 20, 2019 | 27.55 | 27.88 | 27.37 | 27.53 | 1,048,331 | -0.57(-2.01%) |
May 17, 2019 | 28.15 | 28.42 | 28.07 | 28.09 | 1,597,106 | -0.32(-1.12%) |
May 16, 2019 | 27.97 | 28.57 | 27.81 | 28.41 | 1,500,698 | +0.33(+1.19%) |
May 15, 2019 | 27.81 | 28.36 | 27.59 | 28.08 | 926,678 | +0.06(+0.21%) |
May 14, 2019 | 27.32 | 28.10 | 27.17 | 28.02 | 2,783,967 | +0.99(+3.64%) |
May 13, 2019 | 27.46 | 27.76 | 26.99 | 27.03 | 1,384,340 | -1.06(-3.78%) |
May 10, 2019 | 27.69 | 28.32 | 27.55 | 28.09 | 830,765 | +0.28(+1.02%) |
May 09, 2019 | 27.47 | 27.91 | 27.10 | 27.81 | 1,043,474 | -0.03(-0.09%) |
May 08, 2019 | 27.38 | 28.01 | 27.33 | 27.84 | 1,261,740 | +0.51(+1.85%) |
May 07, 2019 | 27.77 | 27.93 | 27.21 | 27.33 | 1,619,224 | -0.75(-2.65%) |
May 06, 2019 | 27.97 | 28.22 | 27.56 | 28.08 | 1,133,789 | -0.52(-1.83%) |
May 03, 2019 | 28.49 | 28.83 | 28.37 | 28.60 | 1,817,811 | +0.29(+1.03%) |
May 02, 2019 | 28.93 | 29.33 | 28.22 | 28.31 | 3,520,906 | +0.22(+0.79%) |
May 01, 2019 | 28.18 | 28.52 | 27.84 | 28.09 | 3,274,701 | +0.08(+0.28%) |
Apr 30, 2019 | 28.39 | 28.50 | 27.93 | 28.01 | 768,011 | -0.41(-1.45%) |
Apr 29, 2019 | 28.15 | 28.64 | 27.93 | 28.42 | 1,130,065 | +0.24(+0.85%) |
Apr 26, 2019 | 27.60 | 28.25 | 27.59 | 28.18 | 591,853 | +0.43(+1.54%) |
Apr 25, 2019 | 27.80 | 27.94 | 27.54 | 27.75 | 419,430 | -0.03(-0.09%) |
Apr 24, 2019 | 27.70 | 27.98 | 27.46 | 27.78 | 699,416 | +0.08(+0.28%) |
Apr 23, 2019 | 27.97 | 28.27 | 27.42 | 27.70 | 2,616,844 | -0.07(-0.25%) |
Apr 22, 2019 | 27.07 | 28.00 | 27.04 | 27.77 | 2,708,881 | +0.65(+2.40%) |
Apr 18, 2019 | 26.61 | 27.25 | 26.54 | 27.12 | 3,346,173 | +1.46(+5.68%) |
Apr 17, 2019 | 25.41 | 25.76 | 25.41 | 25.66 | 994,691 | +0.25(+0.98%) |
Apr 16, 2019 | 24.88 | 25.56 | 24.81 | 25.41 | 1,570,236 | +0.58(+2.35%) |
Apr 15, 2019 | 24.92 | 25.05 | 24.74 | 24.83 | 536,873 | -0.15(-0.58%) |
Apr 12, 2019 | 24.71 | 25.06 | 24.62 | 24.98 | 653,478 | +0.40(+1.64%) |
Apr 11, 2019 | 24.58 | 24.69 | 24.43 | 24.57 | 479,996 | +0.03(+0.10%) |
Apr 10, 2019 | 24.09 | 24.59 | 24.09 | 24.55 | 611,875 | +0.45(+1.88%) |
Apr 09, 2019 | 24.33 | 24.37 | 24.08 | 24.09 | 665,641 | -0.34(-1.40%) |
Apr 08, 2019 | 24.29 | 24.62 | 24.25 | 24.44 | 1,042,733 | -0.07(-0.28%) |
Apr 05, 2019 | 24.36 | 24.56 | 24.32 | 24.50 | 497,549 | +0.16(+0.67%) |
Apr 04, 2019 | 24.42 | 24.88 | 24.25 | 24.34 | 672,394 | -0.23(-0.94%) |
Apr 03, 2019 | 24.42 | 24.74 | 24.33 | 24.57 | 703,228 | +0.31(+1.27%) |
Apr 02, 2019 | 24.52 | 24.56 | 24.21 | 24.26 | 617,632 | -0.28(-1.15%) |
Apr 01, 2019 | 24.42 | 24.72 | 24.22 | 24.55 | 617,139 | +0.34(+1.42%) |
Mar 29, 2019 | 24.15 | 24.31 | 23.96 | 24.20 | 711,951 | +0.21(+0.89%) |
Mar 28, 2019 | 23.86 | 24.32 | 23.86 | 23.99 | 606,455 | +0.09(+0.36%) |
Mar 27, 2019 | 24.38 | 24.85 | 23.88 | 23.90 | 797,042 | -0.35(-1.45%) |
Mar 26, 2019 | 24.20 | 24.26 | 23.95 | 24.26 | 684,759 | +0.33(+1.36%) |
Mar 25, 2019 | 23.95 | 24.13 | 23.72 | 23.93 | 779,088 | -0.06(-0.25%) |
Mar 22, 2019 | 25.10 | 25.21 | 23.97 | 23.99 | 939,542 | -1.36(-5.37%) |
Mar 21, 2019 | 24.56 | 25.55 | 24.56 | 25.35 | 1,346,186 | +0.67(+2.71%) |
Mar 20, 2019 | 25.35 | 25.35 | 24.62 | 24.68 | 1,133,587 | -0.39(-1.54%) |
Mar 19, 2019 | 25.67 | 25.76 | 25.02 | 25.07 | 573,313 | -0.45(-1.75%) |
Mar 18, 2019 | 24.90 | 25.63 | 24.90 | 25.52 | 849,970 | +0.57(+2.30%) |
Mar 15, 2019 | 24.85 | 25.05 | 24.81 | 24.94 | 633,520 | +0.15(+0.59%) |
Mar 14, 2019 | 24.73 | 24.94 | 24.69 | 24.80 | 469,756 | +0.11(+0.45%) |
Mar 13, 2019 | 24.40 | 24.83 | 24.38 | 24.68 | 542,684 | +0.40(+1.66%) |
Mar 12, 2019 | 24.55 | 24.62 | 24.20 | 24.28 | 547,238 | -0.21(-0.84%) |
Mar 11, 2019 | 24.09 | 24.58 | 24.01 | 24.49 | 461,427 | +0.51(+2.11%) |
Mar 08, 2019 | 24.19 | 24.27 | 23.87 | 23.98 | 348,973 | -0.46(-1.89%) |
Mar 07, 2019 | 24.63 | 24.77 | 24.18 | 24.44 | 830,795 | -0.34(-1.38%) |
Mar 06, 2019 | 24.93 | 25.00 | 24.70 | 24.79 | 419,044 | -0.11(-0.45%) |
Mar 05, 2019 | 24.97 | 25.09 | 24.69 | 24.90 | 559,043 | -0.24(-0.95%) |
Mar 04, 2019 | 25.15 | 25.40 | 24.87 | 25.14 | 824,511 | +0.09(+0.34%) |