Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.85 | 27.21 | 26.83 | 26.96 | 435,062 | -0.15(-0.57%) |
May 30, 2019 | 27.49 | 27.62 | 26.86 | 27.11 | 386,349 | -0.33(-1.21%) |
May 29, 2019 | 27.12 | 27.55 | 26.94 | 27.44 | 362,749 | +0.23(+0.85%) |
May 28, 2019 | 27.64 | 27.73 | 27.21 | 27.21 | 365,855 | -0.49(-1.76%) |
May 24, 2019 | 27.85 | 28.13 | 27.59 | 27.70 | 305,305 | +0.00(+0.00%) |
May 23, 2019 | 27.71 | 27.85 | 27.38 | 27.70 | 465,949 | -0.23(-0.83%) |
May 22, 2019 | 28.13 | 28.20 | 27.73 | 27.93 | 297,587 | -0.28(-1.00%) |
May 21, 2019 | 28.07 | 28.36 | 27.99 | 28.21 | 337,698 | +0.20(+0.70%) |
May 20, 2019 | 27.51 | 28.17 | 27.49 | 28.02 | 306,723 | +0.43(+1.55%) |
May 17, 2019 | 27.63 | 28.12 | 27.53 | 27.59 | 572,666 | -0.32(-1.16%) |
May 16, 2019 | 27.51 | 28.06 | 27.50 | 27.91 | 387,541 | +0.55(+2.00%) |
May 15, 2019 | 27.37 | 27.43 | 26.95 | 27.37 | 295,416 | -0.26(-0.93%) |
May 14, 2019 | 26.97 | 27.73 | 26.93 | 27.62 | 411,877 | +0.62(+2.31%) |
May 13, 2019 | 27.60 | 27.68 | 26.96 | 27.00 | 526,299 | -1.04(-3.72%) |
May 10, 2019 | 27.74 | 28.14 | 27.44 | 28.04 | 360,346 | +0.27(+0.98%) |
May 09, 2019 | 27.54 | 27.89 | 27.36 | 27.77 | 423,070 | +0.04(+0.15%) |
May 08, 2019 | 28.02 | 28.08 | 27.69 | 27.73 | 470,518 | -0.43(-1.54%) |
May 07, 2019 | 28.05 | 28.28 | 27.93 | 28.16 | 374,529 | -0.14(-0.51%) |
May 06, 2019 | 27.68 | 28.46 | 27.68 | 28.30 | 277,750 | +0.13(+0.45%) |
May 03, 2019 | 27.96 | 28.34 | 27.84 | 28.18 | 349,015 | +0.31(+1.10%) |
May 02, 2019 | 27.90 | 28.77 | 27.71 | 27.87 | 514,711 | +0.00(+0.00%) |
May 01, 2019 | 28.18 | 28.30 | 27.75 | 27.87 | 385,420 | -0.25(-0.91%) |
Apr 30, 2019 | 28.35 | 28.77 | 27.96 | 28.12 | 439,664 | -0.20(-0.69%) |
Apr 29, 2019 | 28.32 | 28.71 | 28.26 | 28.32 | 389,461 | +0.01(+0.03%) |
Apr 26, 2019 | 27.64 | 28.35 | 27.59 | 28.31 | 420,303 | +0.67(+2.43%) |
Apr 25, 2019 | 28.18 | 28.18 | 27.27 | 27.64 | 755,894 | -0.66(-2.34%) |
Apr 24, 2019 | 28.41 | 28.70 | 28.24 | 28.30 | 1,976,343 | -0.06(-0.21%) |
Apr 23, 2019 | 27.62 | 28.52 | 27.58 | 28.36 | 841,906 | +0.80(+2.89%) |
Apr 22, 2019 | 27.84 | 27.91 | 27.36 | 27.56 | 398,707 | -0.33(-1.19%) |
Apr 18, 2019 | 27.88 | 28.38 | 27.86 | 27.90 | 423,249 | -0.17(-0.60%) |
Apr 17, 2019 | 27.62 | 28.09 | 27.41 | 28.07 | 751,456 | +0.68(+2.48%) |
Apr 16, 2019 | 25.90 | 27.41 | 25.54 | 27.39 | 1,313,271 | +1.48(+5.70%) |
Apr 15, 2019 | 26.32 | 26.50 | 25.77 | 25.91 | 416,694 | -0.35(-1.32%) |
Apr 12, 2019 | 26.01 | 26.36 | 25.90 | 26.26 | 330,633 | +0.48(+1.88%) |
Apr 11, 2019 | 25.93 | 25.99 | 25.71 | 25.77 | 258,762 | +0.02(+0.07%) |
Apr 10, 2019 | 25.55 | 25.78 | 25.37 | 25.76 | 288,826 | +0.25(+1.00%) |
Apr 09, 2019 | 25.71 | 25.83 | 25.44 | 25.50 | 295,951 | -0.29(-1.12%) |
Apr 08, 2019 | 25.60 | 25.86 | 25.55 | 25.79 | 296,383 | +0.10(+0.40%) |
Apr 05, 2019 | 25.41 | 25.73 | 25.26 | 25.69 | 306,125 | +0.29(+1.14%) |
Apr 04, 2019 | 24.99 | 25.50 | 24.88 | 25.40 | 441,095 | +0.42(+1.66%) |
Apr 03, 2019 | 25.04 | 25.20 | 24.82 | 24.98 | 330,911 | +0.26(+1.06%) |
Apr 02, 2019 | 24.98 | 25.01 | 24.70 | 24.72 | 348,859 | -0.26(-1.05%) |
Apr 01, 2019 | 24.69 | 25.05 | 24.69 | 24.98 | 380,144 | +0.47(+1.90%) |
Mar 29, 2019 | 24.98 | 24.98 | 24.47 | 24.52 | 413,351 | -0.23(-0.93%) |
Mar 28, 2019 | 24.70 | 24.87 | 24.48 | 24.75 | 363,443 | +0.03(+0.10%) |
Mar 27, 2019 | 24.48 | 24.85 | 24.19 | 24.72 | 365,004 | +0.10(+0.41%) |
Mar 26, 2019 | 24.07 | 24.63 | 23.94 | 24.62 | 394,055 | +0.69(+2.87%) |
Mar 25, 2019 | 23.84 | 24.16 | 23.61 | 23.93 | 490,697 | +0.08(+0.36%) |
Mar 22, 2019 | 24.48 | 24.59 | 23.81 | 23.85 | 718,415 | -0.78(-3.17%) |
Mar 21, 2019 | 24.72 | 25.22 | 24.59 | 24.63 | 496,965 | -0.24(-0.96%) |
Mar 20, 2019 | 25.26 | 25.43 | 24.84 | 24.87 | 435,062 | -0.42(-1.68%) |
Mar 19, 2019 | 25.95 | 26.05 | 25.25 | 25.29 | 472,231 | -0.59(-2.26%) |
Mar 18, 2019 | 25.59 | 25.94 | 25.59 | 25.88 | 287,840 | +0.36(+1.43%) |
Mar 15, 2019 | 25.52 | 25.82 | 25.45 | 25.51 | 1,113,031 | -0.02(-0.07%) |
Mar 14, 2019 | 25.33 | 25.64 | 25.20 | 25.53 | 416,973 | +0.20(+0.80%) |
Mar 13, 2019 | 25.66 | 25.75 | 25.31 | 25.32 | 475,648 | -0.26(-1.03%) |
Mar 12, 2019 | 25.71 | 25.79 | 25.45 | 25.59 | 539,703 | -0.03(-0.13%) |
Mar 11, 2019 | 25.43 | 25.78 | 25.34 | 25.62 | 476,196 | +0.20(+0.80%) |
Mar 08, 2019 | 24.98 | 25.53 | 24.82 | 25.42 | 378,826 | +0.25(+1.01%) |
Mar 07, 2019 | 25.64 | 25.68 | 25.13 | 25.16 | 532,391 | -0.51(-1.98%) |
Mar 06, 2019 | 26.36 | 26.38 | 25.60 | 25.67 | 481,837 | -0.60(-2.29%) |
Mar 05, 2019 | 26.08 | 26.41 | 25.87 | 26.27 | 473,443 | +0.14(+0.52%) |
Mar 04, 2019 | 26.16 | 26.35 | 25.88 | 26.14 | 292,052 | -0.06(-0.23%) |