Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.02 | 29.16 | 27.88 | 28.17 | 133,670 | -1.05(-3.59%) |
May 30, 2019 | 29.66 | 30.11 | 29.05 | 29.22 | 45,656 | -0.46(-1.56%) |
May 29, 2019 | 29.52 | 29.85 | 29.10 | 29.68 | 67,160 | +0.02(+0.06%) |
May 28, 2019 | 29.56 | 29.76 | 29.38 | 29.66 | 85,801 | +0.26(+0.87%) |
May 24, 2019 | 28.97 | 29.66 | 28.81 | 29.40 | 49,107 | +0.58(+2.00%) |
May 23, 2019 | 28.93 | 29.26 | 28.73 | 28.83 | 88,840 | -0.30(-1.04%) |
May 22, 2019 | 29.16 | 29.60 | 28.74 | 29.13 | 69,058 | -0.11(-0.39%) |
May 21, 2019 | 28.80 | 29.42 | 28.80 | 29.24 | 43,050 | +0.51(+1.78%) |
May 20, 2019 | 28.94 | 29.20 | 28.29 | 28.73 | 136,961 | -0.25(-0.85%) |
May 17, 2019 | 28.71 | 29.36 | 28.71 | 28.98 | 62,866 | +0.09(+0.29%) |
May 16, 2019 | 29.01 | 29.44 | 28.70 | 28.89 | 68,750 | +0.08(+0.30%) |
May 15, 2019 | 28.99 | 29.08 | 28.53 | 28.81 | 84,614 | -0.35(-1.20%) |
May 14, 2019 | 28.47 | 29.27 | 28.47 | 29.16 | 50,671 | +0.64(+2.25%) |
May 13, 2019 | 27.97 | 28.66 | 27.71 | 28.52 | 66,188 | +0.26(+0.90%) |
May 10, 2019 | 27.19 | 28.42 | 27.16 | 28.26 | 53,870 | +0.94(+3.42%) |
May 09, 2019 | 25.90 | 27.39 | 25.79 | 27.33 | 61,646 | +1.31(+5.05%) |
May 08, 2019 | 25.75 | 26.08 | 25.55 | 26.01 | 60,107 | +0.08(+0.29%) |
May 07, 2019 | 26.16 | 26.41 | 25.74 | 25.94 | 43,849 | -0.41(-1.54%) |
May 06, 2019 | 25.72 | 26.35 | 25.72 | 26.34 | 39,765 | +0.27(+1.05%) |
May 03, 2019 | 25.42 | 26.35 | 25.42 | 26.07 | 146,582 | +0.84(+3.33%) |
May 02, 2019 | 25.88 | 25.92 | 25.22 | 25.23 | 55,164 | -0.51(-1.98%) |
May 01, 2019 | 25.80 | 26.13 | 25.66 | 25.74 | 79,922 | -0.20(-0.76%) |
Apr 30, 2019 | 26.40 | 26.40 | 25.72 | 25.94 | 46,467 | -0.43(-1.61%) |
Apr 29, 2019 | 26.15 | 26.44 | 26.03 | 26.36 | 62,296 | +0.37(+1.42%) |
Apr 26, 2019 | 26.48 | 26.63 | 25.82 | 25.99 | 52,917 | -0.64(-2.41%) |
Apr 25, 2019 | 26.44 | 26.74 | 26.18 | 26.64 | 98,396 | +0.04(+0.14%) |
Apr 24, 2019 | 26.60 | 26.93 | 26.47 | 26.60 | 48,290 | -0.01(-0.04%) |
Apr 23, 2019 | 26.36 | 26.62 | 25.94 | 26.61 | 38,349 | +0.44(+1.70%) |
Apr 22, 2019 | 26.52 | 26.52 | 25.93 | 26.16 | 40,617 | -0.29(-1.11%) |
Apr 18, 2019 | 26.48 | 26.72 | 26.33 | 26.46 | 54,505 | -0.12(-0.46%) |
Apr 17, 2019 | 26.24 | 26.63 | 26.04 | 26.58 | 33,783 | +0.45(+1.74%) |
Apr 16, 2019 | 25.98 | 26.41 | 25.92 | 26.13 | 36,347 | +0.15(+0.58%) |
Apr 15, 2019 | 25.77 | 26.11 | 25.55 | 25.97 | 32,711 | +0.30(+1.18%) |
Apr 12, 2019 | 25.86 | 26.05 | 25.52 | 25.67 | 36,619 | -0.19(-0.73%) |
Apr 11, 2019 | 25.92 | 26.08 | 25.78 | 25.86 | 39,599 | +0.05(+0.18%) |
Apr 10, 2019 | 25.53 | 25.96 | 25.53 | 25.81 | 31,300 | +0.40(+1.58%) |
Apr 09, 2019 | 25.36 | 25.64 | 25.14 | 25.41 | 57,312 | -0.03(-0.11%) |
Apr 08, 2019 | 25.36 | 25.51 | 25.06 | 25.44 | 48,441 | +0.08(+0.30%) |
Apr 05, 2019 | 24.75 | 25.47 | 24.68 | 25.36 | 51,325 | +0.62(+2.50%) |
Apr 04, 2019 | 24.75 | 24.98 | 24.29 | 24.75 | 66,386 | +0.23(+0.96%) |
Apr 03, 2019 | 25.50 | 25.50 | 24.01 | 24.51 | 141,677 | -0.96(-3.76%) |
Apr 02, 2019 | 25.93 | 25.93 | 25.01 | 25.47 | 85,756 | -0.48(-1.85%) |
Apr 01, 2019 | 26.02 | 26.45 | 25.70 | 25.95 | 73,087 | +0.01(+0.04%) |
Mar 29, 2019 | 25.79 | 25.99 | 25.56 | 25.94 | 40,251 | +0.31(+1.21%) |
Mar 28, 2019 | 26.03 | 26.04 | 25.51 | 25.63 | 51,989 | -0.25(-0.98%) |
Mar 27, 2019 | 26.11 | 26.24 | 25.63 | 25.88 | 69,362 | -0.19(-0.72%) |
Mar 26, 2019 | 25.88 | 26.30 | 25.70 | 26.07 | 42,772 | +0.17(+0.65%) |
Mar 25, 2019 | 25.86 | 26.43 | 25.71 | 25.90 | 42,504 | +0.03(+0.11%) |
Mar 22, 2019 | 26.28 | 26.58 | 25.63 | 25.87 | 60,057 | -0.46(-1.75%) |
Mar 21, 2019 | 26.17 | 26.68 | 26.17 | 26.33 | 38,228 | +0.04(+0.14%) |
Mar 20, 2019 | 26.68 | 26.93 | 26.04 | 26.29 | 33,079 | -0.42(-1.58%) |
Mar 19, 2019 | 26.92 | 27.26 | 26.60 | 26.72 | 30,047 | -0.10(-0.39%) |
Mar 18, 2019 | 26.29 | 27.05 | 26.29 | 26.82 | 49,906 | +0.54(+2.04%) |
Mar 15, 2019 | 27.10 | 27.15 | 25.67 | 26.29 | 163,135 | -0.82(-3.01%) |
Mar 14, 2019 | 27.59 | 27.75 | 27.06 | 27.10 | 39,071 | -0.50(-1.80%) |
Mar 13, 2019 | 27.74 | 27.91 | 27.34 | 27.60 | 38,857 | -0.06(-0.20%) |
Mar 12, 2019 | 27.83 | 27.95 | 27.54 | 27.66 | 56,168 | -0.16(-0.57%) |
Mar 11, 2019 | 27.87 | 27.88 | 27.61 | 27.82 | 35,428 | +0.05(+0.17%) |
Mar 08, 2019 | 28.18 | 28.18 | 27.60 | 27.77 | 46,001 | -0.26(-0.94%) |
Mar 07, 2019 | 27.73 | 28.41 | 27.61 | 28.03 | 59,241 | +0.02(+0.07%) |
Mar 06, 2019 | 28.96 | 28.96 | 27.81 | 28.01 | 65,537 | -0.83(-2.87%) |
Mar 05, 2019 | 28.78 | 29.07 | 28.51 | 28.84 | 39,469 | +0.07(+0.23%) |
Mar 04, 2019 | 29.45 | 29.45 | 28.31 | 28.77 | 66,647 | -0.69(-2.33%) |