Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.82 | 26.16 | 24.22 | 24.64 | 49,397 | -0.33(-1.31%) |
May 30, 2019 | 25.07 | 25.12 | 24.88 | 24.96 | 77,274 | +0.08(+0.32%) |
May 29, 2019 | 25.07 | 25.13 | 24.63 | 24.88 | 88,352 | -0.15(-0.58%) |
May 28, 2019 | 25.74 | 25.95 | 24.99 | 25.03 | 90,970 | -0.78(-3.01%) |
May 24, 2019 | 25.94 | 25.99 | 25.58 | 25.81 | 27,932 | +0.05(+0.20%) |
May 23, 2019 | 26.65 | 26.97 | 25.67 | 25.76 | 29,679 | -1.18(-4.37%) |
May 22, 2019 | 27.25 | 27.25 | 26.58 | 26.93 | 49,283 | -0.28(-1.04%) |
May 21, 2019 | 27.10 | 27.35 | 27.06 | 27.22 | 112,695 | +0.21(+0.78%) |
May 20, 2019 | 26.81 | 27.22 | 26.60 | 27.01 | 58,111 | +0.05(+0.19%) |
May 17, 2019 | 26.78 | 27.20 | 26.78 | 26.96 | 33,161 | +0.06(+0.22%) |
May 16, 2019 | 27.25 | 27.33 | 26.90 | 26.90 | 51,860 | -0.31(-1.15%) |
May 15, 2019 | 26.96 | 27.39 | 26.96 | 27.21 | 44,351 | +0.05(+0.19%) |
May 14, 2019 | 27.16 | 27.36 | 26.67 | 27.16 | 110,010 | +0.01(+0.03%) |
May 13, 2019 | 26.96 | 27.18 | 26.38 | 27.15 | 71,199 | -0.04(-0.13%) |
May 10, 2019 | 27.10 | 27.56 | 26.82 | 27.19 | 75,403 | -0.04(-0.13%) |
May 09, 2019 | 27.30 | 27.43 | 26.98 | 27.22 | 90,008 | -0.24(-0.87%) |
May 08, 2019 | 27.19 | 27.71 | 27.12 | 27.46 | 62,582 | +0.27(+0.99%) |
May 07, 2019 | 27.22 | 27.30 | 26.89 | 27.20 | 30,527 | -0.28(-1.03%) |
May 06, 2019 | 27.36 | 27.54 | 27.06 | 27.48 | 30,835 | -0.27(-0.97%) |
May 03, 2019 | 26.69 | 27.80 | 26.69 | 27.75 | 40,453 | +1.15(+4.32%) |
May 02, 2019 | 26.79 | 28.20 | 26.15 | 26.60 | 30,929 | -0.08(-0.30%) |
May 01, 2019 | 26.83 | 26.95 | 26.25 | 26.68 | 45,156 | -0.08(-0.30%) |
Apr 30, 2019 | 27.49 | 27.49 | 26.59 | 26.76 | 53,920 | -0.73(-2.67%) |
Apr 29, 2019 | 27.13 | 27.62 | 27.12 | 27.49 | 31,442 | +0.36(+1.34%) |
Apr 26, 2019 | 26.04 | 27.39 | 26.04 | 27.13 | 47,058 | +1.19(+4.60%) |
Apr 25, 2019 | 27.31 | 27.31 | 25.87 | 25.94 | 135,924 | -1.40(-5.13%) |
Apr 24, 2019 | 27.70 | 27.70 | 27.14 | 27.34 | 51,797 | -0.36(-1.31%) |
Apr 23, 2019 | 27.62 | 28.07 | 27.62 | 27.70 | 44,917 | +0.15(+0.53%) |
Apr 22, 2019 | 27.75 | 27.87 | 27.28 | 27.56 | 40,175 | -0.05(-0.18%) |
Apr 18, 2019 | 27.25 | 27.62 | 27.14 | 27.61 | 29,033 | +0.25(+0.93%) |
Apr 17, 2019 | 27.62 | 27.70 | 27.28 | 27.36 | 43,057 | -0.17(-0.61%) |
Apr 16, 2019 | 27.41 | 27.65 | 27.23 | 27.52 | 42,093 | +0.23(+0.85%) |
Apr 15, 2019 | 27.75 | 27.75 | 26.79 | 27.29 | 24,712 | -0.40(-1.44%) |
Apr 12, 2019 | 27.91 | 27.98 | 27.67 | 27.69 | 17,612 | -0.04(-0.16%) |
Apr 11, 2019 | 27.93 | 27.98 | 27.66 | 27.73 | 31,750 | -0.14(-0.50%) |
Apr 10, 2019 | 27.38 | 27.93 | 27.26 | 27.87 | 94,566 | +0.55(+1.99%) |
Apr 09, 2019 | 27.70 | 27.70 | 27.14 | 27.33 | 54,574 | -0.33(-1.18%) |
Apr 08, 2019 | 27.33 | 27.75 | 26.14 | 27.65 | 89,878 | +0.32(+1.17%) |
Apr 05, 2019 | 26.87 | 27.41 | 26.70 | 27.33 | 192,224 | +0.54(+2.01%) |
Apr 04, 2019 | 26.55 | 26.80 | 26.12 | 26.80 | 55,593 | +0.31(+1.15%) |
Apr 03, 2019 | 26.67 | 26.74 | 26.45 | 26.49 | 53,848 | -0.11(-0.41%) |
Apr 02, 2019 | 26.53 | 26.75 | 26.34 | 26.60 | 92,390 | +0.07(+0.25%) |
Apr 01, 2019 | 26.32 | 26.60 | 26.31 | 26.53 | 99,904 | +0.33(+1.28%) |
Mar 29, 2019 | 26.16 | 26.25 | 25.98 | 26.20 | 63,707 | +0.04(+0.17%) |
Mar 28, 2019 | 26.21 | 26.40 | 26.06 | 26.16 | 76,959 | +0.01(+0.06%) |
Mar 27, 2019 | 26.16 | 26.35 | 25.95 | 26.14 | 73,032 | -0.05(-0.19%) |
Mar 26, 2019 | 26.53 | 26.66 | 25.95 | 26.19 | 54,889 | -0.41(-1.53%) |
Mar 25, 2019 | 26.81 | 26.85 | 26.28 | 26.60 | 29,107 | -0.22(-0.81%) |
Mar 22, 2019 | 27.52 | 27.52 | 26.71 | 26.82 | 47,196 | -0.90(-3.25%) |
Mar 21, 2019 | 27.50 | 28.06 | 27.46 | 27.72 | 40,439 | +0.12(+0.45%) |
Mar 20, 2019 | 27.52 | 28.00 | 25.55 | 27.59 | 69,536 | -0.20(-0.71%) |
Mar 19, 2019 | 27.95 | 28.09 | 27.70 | 27.79 | 36,603 | -0.28(-0.98%) |
Mar 18, 2019 | 27.95 | 28.26 | 27.86 | 28.07 | 41,557 | +0.15(+0.52%) |
Mar 15, 2019 | 28.29 | 28.42 | 27.83 | 27.92 | 114,206 | -0.30(-1.06%) |
Mar 14, 2019 | 28.15 | 28.34 | 28.02 | 28.22 | 60,404 | +0.05(+0.18%) |
Mar 13, 2019 | 28.34 | 28.35 | 27.98 | 28.17 | 44,999 | -0.17(-0.62%) |
Mar 12, 2019 | 28.67 | 28.85 | 28.17 | 28.34 | 40,281 | -0.32(-1.12%) |
Mar 11, 2019 | 28.10 | 28.81 | 27.91 | 28.66 | 29,580 | +0.75(+2.68%) |
Mar 08, 2019 | 27.89 | 28.16 | 27.65 | 27.91 | 25,730 | -0.11(-0.39%) |
Mar 07, 2019 | 28.07 | 28.29 | 27.66 | 28.02 | 99,554 | -0.04(-0.16%) |
Mar 06, 2019 | 28.95 | 29.26 | 28.06 | 28.07 | 69,356 | -0.80(-2.77%) |
Mar 05, 2019 | 29.64 | 29.65 | 28.63 | 28.87 | 97,680 | -0.76(-2.58%) |
Mar 04, 2019 | 29.75 | 29.91 | 29.30 | 29.63 | 82,864 | -0.06(-0.20%) |