Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.98 | 26.62 | 25.63 | 25.84 | 48,257 | -0.67(-2.51%) |
May 30, 2019 | 27.68 | 27.95 | 26.27 | 26.50 | 49,251 | -1.11(-4.02%) |
May 29, 2019 | 27.39 | 27.98 | 27.05 | 27.61 | 61,718 | -0.12(-0.44%) |
May 28, 2019 | 27.59 | 27.96 | 27.20 | 27.73 | 61,164 | +0.35(+1.29%) |
May 24, 2019 | 27.05 | 27.81 | 27.05 | 27.38 | 35,881 | +0.48(+1.80%) |
May 23, 2019 | 26.99 | 27.82 | 26.59 | 26.90 | 42,855 | -0.54(-1.96%) |
May 22, 2019 | 28.53 | 28.53 | 27.10 | 27.43 | 31,812 | -1.16(-4.07%) |
May 21, 2019 | 27.52 | 28.83 | 27.47 | 28.60 | 45,123 | +1.15(+4.20%) |
May 20, 2019 | 27.35 | 27.74 | 27.18 | 27.44 | 44,495 | -0.18(-0.64%) |
May 17, 2019 | 27.81 | 27.83 | 27.24 | 27.62 | 44,510 | -0.37(-1.32%) |
May 16, 2019 | 28.37 | 28.73 | 27.91 | 27.99 | 33,888 | -0.38(-1.33%) |
May 15, 2019 | 27.95 | 28.39 | 27.79 | 28.37 | 22,165 | +0.12(+0.44%) |
May 14, 2019 | 28.31 | 28.49 | 27.80 | 28.24 | 26,386 | +0.45(+1.62%) |
May 13, 2019 | 28.42 | 28.44 | 27.54 | 27.79 | 37,602 | -1.28(-4.39%) |
May 10, 2019 | 29.10 | 29.12 | 28.64 | 29.07 | 49,393 | +0.03(+0.09%) |
May 09, 2019 | 28.23 | 29.32 | 28.23 | 29.04 | 35,797 | +0.47(+1.63%) |
May 08, 2019 | 28.62 | 29.71 | 28.34 | 28.58 | 56,668 | -0.04(-0.12%) |
May 07, 2019 | 29.41 | 30.05 | 28.21 | 28.61 | 54,938 | -1.03(-3.48%) |
May 06, 2019 | 29.47 | 30.17 | 29.47 | 29.64 | 67,536 | -0.63(-2.09%) |
May 03, 2019 | 27.24 | 30.62 | 27.24 | 30.28 | 65,517 | +1.96(+6.94%) |
May 02, 2019 | 27.85 | 28.33 | 27.85 | 28.31 | 58,349 | +0.46(+1.64%) |
May 01, 2019 | 28.58 | 29.12 | 27.85 | 27.86 | 90,744 | -0.60(-2.10%) |
Apr 30, 2019 | 29.27 | 29.51 | 28.08 | 28.45 | 64,604 | -0.88(-3.00%) |
Apr 29, 2019 | 28.67 | 29.35 | 28.16 | 29.34 | 21,888 | +0.82(+2.87%) |
Apr 26, 2019 | 28.07 | 28.78 | 28.04 | 28.52 | 21,687 | +0.41(+1.44%) |
Apr 25, 2019 | 28.80 | 28.98 | 27.86 | 28.11 | 25,839 | -0.65(-2.27%) |
Apr 24, 2019 | 29.16 | 29.34 | 28.68 | 28.76 | 70,300 | -0.44(-1.51%) |
Apr 23, 2019 | 28.88 | 29.58 | 28.84 | 29.20 | 29,083 | +0.32(+1.10%) |
Apr 22, 2019 | 29.58 | 29.58 | 28.77 | 28.89 | 22,116 | -0.58(-1.97%) |
Apr 18, 2019 | 29.78 | 30.09 | 29.22 | 29.47 | 26,343 | -0.40(-1.33%) |
Apr 17, 2019 | 30.07 | 30.42 | 29.56 | 29.86 | 33,489 | -0.20(-0.67%) |
Apr 16, 2019 | 29.94 | 30.73 | 29.78 | 30.07 | 48,009 | +0.29(+0.98%) |
Apr 15, 2019 | 29.87 | 30.08 | 29.50 | 29.78 | 30,656 | -0.11(-0.35%) |
Apr 12, 2019 | 30.59 | 31.13 | 29.84 | 29.88 | 46,100 | -0.66(-2.16%) |
Apr 11, 2019 | 31.22 | 31.26 | 30.45 | 30.54 | 33,418 | -0.81(-2.58%) |
Apr 10, 2019 | 30.75 | 31.56 | 30.74 | 31.35 | 148,281 | +0.59(+1.92%) |
Apr 09, 2019 | 31.19 | 31.19 | 30.52 | 30.76 | 67,027 | -0.67(-2.13%) |
Apr 08, 2019 | 31.51 | 31.51 | 30.30 | 31.43 | 115,250 | -0.09(-0.28%) |
Apr 05, 2019 | 30.64 | 31.52 | 30.63 | 31.52 | 29,863 | +0.56(+1.82%) |
Apr 04, 2019 | 30.20 | 30.96 | 30.03 | 30.96 | 44,512 | +0.70(+2.33%) |
Apr 03, 2019 | 30.30 | 30.64 | 29.82 | 30.25 | 59,932 | +0.30(+1.00%) |
Apr 02, 2019 | 29.98 | 30.23 | 29.55 | 29.95 | 48,868 | -0.01(-0.03%) |
Apr 01, 2019 | 28.95 | 30.00 | 28.95 | 29.96 | 106,300 | +1.05(+3.62%) |
Mar 29, 2019 | 29.00 | 29.27 | 28.64 | 28.91 | 61,429 | +0.16(+0.55%) |
Mar 28, 2019 | 28.40 | 29.08 | 28.09 | 28.75 | 25,902 | +0.42(+1.49%) |
Mar 27, 2019 | 28.21 | 28.67 | 27.86 | 28.33 | 26,653 | +0.08(+0.28%) |
Mar 26, 2019 | 27.92 | 28.53 | 27.91 | 28.25 | 36,215 | +0.48(+1.71%) |
Mar 25, 2019 | 27.50 | 28.04 | 27.26 | 27.78 | 31,733 | +0.26(+0.96%) |
Mar 22, 2019 | 28.79 | 29.36 | 27.50 | 27.51 | 57,909 | -1.46(-5.05%) |
Mar 21, 2019 | 28.41 | 29.47 | 28.41 | 28.97 | 61,577 | +0.15(+0.52%) |
Mar 20, 2019 | 28.63 | 29.23 | 28.22 | 28.82 | 47,542 | -0.15(-0.52%) |
Mar 19, 2019 | 29.01 | 29.51 | 28.71 | 28.97 | 51,279 | +0.06(+0.21%) |
Mar 18, 2019 | 28.25 | 28.98 | 28.01 | 28.91 | 64,035 | +0.68(+2.40%) |
Mar 15, 2019 | 27.53 | 28.40 | 27.32 | 28.23 | 112,412 | +0.77(+2.79%) |
Mar 14, 2019 | 27.88 | 27.88 | 27.27 | 27.47 | 61,637 | -0.57(-2.04%) |
Mar 13, 2019 | 27.72 | 28.48 | 27.72 | 28.04 | 68,905 | +0.48(+1.73%) |
Mar 12, 2019 | 28.04 | 28.31 | 27.49 | 27.57 | 38,885 | -0.39(-1.39%) |
Mar 11, 2019 | 27.75 | 27.95 | 27.09 | 27.95 | 54,160 | +0.21(+0.76%) |
Mar 08, 2019 | 27.38 | 27.88 | 27.15 | 27.74 | 72,784 | +0.26(+0.93%) |
Mar 07, 2019 | 28.77 | 28.77 | 27.40 | 27.49 | 44,733 | -1.29(-4.47%) |
Mar 06, 2019 | 30.52 | 30.52 | 28.63 | 28.77 | 43,317 | -1.73(-5.69%) |
Mar 05, 2019 | 30.39 | 31.00 | 30.29 | 30.51 | 50,241 | -0.27(-0.89%) |
Mar 04, 2019 | 30.70 | 31.15 | 30.22 | 30.78 | 59,061 | +0.18(+0.58%) |