Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.69 | 25.86 | 25.55 | 25.85 | 21,571 | -0.38(-1.45%) |
May 30, 2019 | 25.97 | 26.23 | 25.91 | 26.23 | 35,313 | +0.58(+2.26%) |
May 29, 2019 | 25.78 | 25.99 | 25.63 | 25.65 | 69,516 | -0.73(-2.78%) |
May 28, 2019 | 26.38 | 26.57 | 26.05 | 26.38 | 99,261 | -0.15(-0.55%) |
May 24, 2019 | 26.15 | 26.57 | 26.15 | 26.53 | 19,796 | +0.77(+2.99%) |
May 23, 2019 | 25.87 | 26.38 | 25.76 | 25.76 | 72,222 | -0.36(-1.37%) |
May 22, 2019 | 26.18 | 26.18 | 25.74 | 26.12 | 22,558 | +0.40(+1.57%) |
May 21, 2019 | 25.42 | 25.79 | 25.42 | 25.72 | 19,848 | +0.48(+1.89%) |
May 20, 2019 | 25.42 | 25.62 | 25.24 | 25.24 | 15,822 | -0.38(-1.49%) |
May 17, 2019 | 25.48 | 25.84 | 25.38 | 25.62 | 87,787 | +0.04(+0.14%) |
May 16, 2019 | 25.67 | 25.67 | 25.31 | 25.58 | 26,201 | -0.02(-0.09%) |
May 15, 2019 | 25.35 | 25.61 | 25.32 | 25.61 | 16,432 | +0.49(+1.95%) |
May 14, 2019 | 25.08 | 25.29 | 25.07 | 25.12 | 27,808 | +0.42(+1.69%) |
May 13, 2019 | 24.70 | 25.12 | 24.59 | 24.70 | 14,493 | -0.90(-3.52%) |
May 10, 2019 | 25.27 | 25.64 | 25.27 | 25.60 | 40,002 | +0.04(+0.17%) |
May 09, 2019 | 25.58 | 25.77 | 25.32 | 25.56 | 12,119 | -0.52(-1.99%) |
May 08, 2019 | 26.18 | 26.24 | 26.01 | 26.08 | 16,709 | +0.29(+1.11%) |
May 07, 2019 | 26.12 | 26.12 | 25.79 | 25.79 | 15,831 | -0.37(-1.43%) |
May 06, 2019 | 25.75 | 26.16 | 25.64 | 26.16 | 16,144 | +0.09(+0.34%) |
May 03, 2019 | 26.16 | 26.32 | 26.08 | 26.08 | 11,877 | -0.39(-1.47%) |
May 02, 2019 | 26.12 | 26.67 | 26.12 | 26.46 | 23,542 | +0.59(+2.29%) |
May 01, 2019 | 26.35 | 26.35 | 25.87 | 25.87 | 8,242 | -0.36(-1.37%) |
Apr 30, 2019 | 26.09 | 26.26 | 25.85 | 26.23 | 19,305 | -0.07(-0.25%) |
Apr 29, 2019 | 26.41 | 26.48 | 26.29 | 26.29 | 12,041 | -0.04(-0.14%) |
Apr 26, 2019 | 26.07 | 26.34 | 26.07 | 26.33 | 10,376 | +0.02(+0.08%) |
Apr 25, 2019 | 26.44 | 27.11 | 26.16 | 26.31 | 16,980 | +0.31(+1.18%) |
Apr 24, 2019 | 26.67 | 26.67 | 26.00 | 26.00 | 34,463 | -1.04(-3.85%) |
Apr 23, 2019 | 26.80 | 27.05 | 26.69 | 27.04 | 17,948 | +0.59(+2.24%) |
Apr 22, 2019 | 26.74 | 26.80 | 26.45 | 26.45 | 10,351 | -0.73(-2.69%) |
Apr 18, 2019 | 27.53 | 27.68 | 27.09 | 27.18 | 21,025 | -0.71(-2.55%) |
Apr 17, 2019 | 27.68 | 27.89 | 27.54 | 27.89 | 15,409 | +0.23(+0.85%) |
Apr 16, 2019 | 27.19 | 27.66 | 27.19 | 27.66 | 13,819 | -0.07(-0.26%) |
Apr 15, 2019 | 27.89 | 27.89 | 27.55 | 27.73 | 22,209 | -0.13(-0.47%) |
Apr 12, 2019 | 27.89 | 27.89 | 27.58 | 27.86 | 18,158 | +0.18(+0.63%) |
Apr 11, 2019 | 27.36 | 27.69 | 27.31 | 27.69 | 29,610 | -0.02(-0.08%) |
Apr 10, 2019 | 27.69 | 28.43 | 27.50 | 27.71 | 23,327 | +0.35(+1.29%) |
Apr 09, 2019 | 27.48 | 27.53 | 27.34 | 27.36 | 8,274 | +0.01(+0.05%) |
Apr 08, 2019 | 27.80 | 27.80 | 27.24 | 27.34 | 13,448 | -0.34(-1.24%) |
Apr 05, 2019 | 27.91 | 27.91 | 27.61 | 27.69 | 9,283 | -0.11(-0.40%) |
Apr 04, 2019 | 28.57 | 28.57 | 27.24 | 27.80 | 154,550 | -0.12(-0.42%) |
Apr 03, 2019 | 28.13 | 28.13 | 27.83 | 27.91 | 17,026 | +0.34(+1.25%) |
Apr 02, 2019 | 27.57 | 27.66 | 27.27 | 27.57 | 14,684 | +0.27(+0.99%) |
Apr 01, 2019 | 26.55 | 27.51 | 26.48 | 27.30 | 27,322 | +0.97(+3.70%) |
Mar 29, 2019 | 26.49 | 26.59 | 26.23 | 26.32 | 35,770 | +0.04(+0.17%) |
Mar 28, 2019 | 26.86 | 26.86 | 26.02 | 26.28 | 11,925 | -0.08(-0.31%) |
Mar 27, 2019 | 25.74 | 26.59 | 25.72 | 26.36 | 16,541 | +0.89(+3.51%) |
Mar 26, 2019 | 26.00 | 26.08 | 25.47 | 25.47 | 33,902 | -0.48(-1.84%) |
Mar 25, 2019 | 26.31 | 26.31 | 25.67 | 25.94 | 19,265 | -0.78(-2.93%) |
Mar 22, 2019 | 27.23 | 28.20 | 26.73 | 26.73 | 26,623 | -2.09(-7.24%) |
Mar 21, 2019 | 29.19 | 29.28 | 28.72 | 28.81 | 37,732 | -0.48(-1.65%) |
Mar 20, 2019 | 29.29 | 29.44 | 29.11 | 29.30 | 21,140 | +0.48(+1.65%) |
Mar 19, 2019 | 29.20 | 29.20 | 28.79 | 28.82 | 60,183 | -0.21(-0.71%) |
Mar 18, 2019 | 28.63 | 29.03 | 28.58 | 29.03 | 29,297 | +1.15(+4.12%) |
Mar 15, 2019 | 28.31 | 28.70 | 27.88 | 27.88 | 388,286 | +0.44(+1.60%) |
Mar 14, 2019 | 27.71 | 27.90 | 27.44 | 27.44 | 8,079 | -0.77(-2.73%) |
Mar 13, 2019 | 27.96 | 28.30 | 27.96 | 28.21 | 12,814 | +1.11(+4.08%) |
Mar 12, 2019 | 27.74 | 28.18 | 27.09 | 27.10 | 42,300 | -0.60(-2.17%) |
Mar 11, 2019 | 27.65 | 27.86 | 27.65 | 27.70 | 9,662 | +0.32(+1.18%) |
Mar 08, 2019 | 27.44 | 27.44 | 27.06 | 27.38 | 11,195 | -0.82(-2.91%) |
Mar 07, 2019 | 27.40 | 28.20 | 27.22 | 28.20 | 11,318 | +0.07(+0.26%) |
Mar 06, 2019 | 27.15 | 28.21 | 27.15 | 28.13 | 4,086 | +0.15(+0.52%) |
Mar 05, 2019 | 27.81 | 28.00 | 27.81 | 27.98 | 2,811 | -0.04(-0.16%) |
Mar 04, 2019 | 28.46 | 28.46 | 27.82 | 28.02 | 6,965 | -0.84(-2.92%) |