Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.50 | 26.50 | 26.07 | 26.29 | 11,535 | -0.28(-1.04%) |
May 30, 2019 | 26.38 | 26.65 | 26.29 | 26.56 | 1,679 | +0.10(+0.38%) |
May 29, 2019 | 26.15 | 26.47 | 25.83 | 26.46 | 6,579 | +0.36(+1.38%) |
May 28, 2019 | 26.32 | 26.38 | 25.92 | 26.10 | 5,279 | -0.37(-1.39%) |
May 24, 2019 | 26.29 | 26.50 | 26.29 | 26.47 | 2,614 | +0.46(+1.77%) |
May 23, 2019 | 26.38 | 26.41 | 25.98 | 26.01 | 7,379 | -0.55(-2.07%) |
May 22, 2019 | 26.62 | 26.81 | 26.53 | 26.56 | 5,088 | -0.15(-0.57%) |
May 21, 2019 | 26.59 | 26.72 | 26.47 | 26.72 | 4,039 | +0.23(+0.87%) |
May 20, 2019 | 26.87 | 26.96 | 26.44 | 26.49 | 10,689 | -0.35(-1.31%) |
May 17, 2019 | 26.99 | 27.03 | 26.81 | 26.84 | 15,522 | -0.31(-1.13%) |
May 16, 2019 | 27.27 | 27.45 | 27.11 | 27.14 | 22,439 | -0.24(-0.89%) |
May 15, 2019 | 27.08 | 27.48 | 26.99 | 27.39 | 19,894 | -0.03(-0.11%) |
May 14, 2019 | 27.42 | 27.60 | 27.33 | 27.42 | 9,744 | -0.03(-0.11%) |
May 13, 2019 | 27.82 | 27.82 | 27.45 | 27.45 | 10,785 | -0.67(-2.39%) |
May 10, 2019 | 28.09 | 28.70 | 27.91 | 28.12 | 43,200 | -0.03(-0.11%) |
May 09, 2019 | 27.66 | 28.31 | 27.63 | 28.15 | 5,915 | +0.15(+0.55%) |
May 08, 2019 | 27.69 | 28.08 | 27.69 | 28.00 | 20,037 | +0.21(+0.77%) |
May 07, 2019 | 28.31 | 28.31 | 27.69 | 27.79 | 11,415 | -0.64(-2.26%) |
May 06, 2019 | 28.40 | 28.55 | 28.18 | 28.43 | 49,975 | -0.26(-0.90%) |
May 03, 2019 | 28.95 | 28.98 | 28.67 | 28.69 | 5,980 | +0.01(+0.05%) |
May 02, 2019 | 28.83 | 29.01 | 28.55 | 28.67 | 17,784 | -0.18(-0.64%) |
May 01, 2019 | 29.13 | 29.41 | 28.83 | 28.86 | 6,976 | -0.28(-0.95%) |
Apr 30, 2019 | 29.22 | 29.22 | 28.98 | 29.13 | 15,057 | -0.06(-0.21%) |
Apr 29, 2019 | 29.59 | 29.78 | 29.13 | 29.19 | 13,461 | -0.28(-0.93%) |
Apr 26, 2019 | 29.47 | 29.81 | 29.32 | 29.47 | 3,398 | +0.00(+0.00%) |
Apr 25, 2019 | 29.71 | 29.71 | 29.41 | 29.47 | 11,061 | +0.00(+0.00%) |
Apr 24, 2019 | 29.96 | 29.96 | 29.22 | 29.47 | 28,007 | -0.43(-1.43%) |
Apr 23, 2019 | 30.33 | 30.33 | 29.73 | 29.90 | 74,485 | -0.15(-0.51%) |
Apr 22, 2019 | 29.59 | 30.06 | 29.41 | 30.05 | 14,211 | +0.34(+1.13%) |
Apr 18, 2019 | 29.87 | 29.87 | 29.70 | 29.71 | 1,339 | -0.09(-0.31%) |
Apr 17, 2019 | 29.78 | 30.14 | 29.59 | 29.81 | 55,117 | +0.24(+0.83%) |
Apr 16, 2019 | 29.74 | 29.77 | 29.50 | 29.56 | 64,818 | -0.34(-1.13%) |
Apr 15, 2019 | 30.20 | 30.39 | 29.87 | 29.90 | 20,564 | -0.46(-1.51%) |
Apr 12, 2019 | 30.60 | 30.60 | 30.36 | 30.36 | 2,058 | -0.15(-0.50%) |
Apr 11, 2019 | 30.69 | 30.74 | 30.08 | 30.51 | 10,392 | -0.46(-1.48%) |
Apr 10, 2019 | 30.79 | 30.97 | 30.69 | 30.97 | 8,377 | +0.24(+0.80%) |
Apr 09, 2019 | 30.63 | 30.85 | 30.63 | 30.72 | 6,587 | +0.09(+0.30%) |
Apr 08, 2019 | 30.23 | 30.66 | 30.11 | 30.63 | 15,564 | +0.24(+0.81%) |
Apr 05, 2019 | 29.99 | 30.48 | 29.99 | 30.39 | 48,265 | +0.37(+1.22%) |
Apr 04, 2019 | 29.90 | 30.14 | 29.71 | 30.02 | 26,479 | +0.03(+0.10%) |
Apr 03, 2019 | 29.68 | 30.14 | 29.68 | 29.99 | 41,727 | +0.31(+1.03%) |
Apr 02, 2019 | 29.84 | 29.90 | 29.59 | 29.68 | 53,240 | -0.03(-0.10%) |
Apr 01, 2019 | 29.87 | 29.93 | 29.47 | 29.71 | 154,347 | +0.18(+0.62%) |
Mar 29, 2019 | 29.65 | 29.71 | 29.47 | 29.53 | 27,710 | +0.15(+0.52%) |
Mar 28, 2019 | 29.22 | 29.53 | 29.18 | 29.38 | 125,903 | -0.09(-0.31%) |
Mar 27, 2019 | 30.11 | 30.11 | 29.38 | 29.47 | 23,285 | -0.70(-2.33%) |
Mar 26, 2019 | 30.02 | 30.37 | 30.02 | 30.17 | 18,042 | +0.15(+0.51%) |
Mar 25, 2019 | 29.96 | 30.17 | 29.87 | 30.02 | 13,190 | -0.09(-0.30%) |
Mar 22, 2019 | 31.06 | 31.06 | 29.96 | 30.11 | 36,141 | -1.22(-3.91%) |
Mar 21, 2019 | 30.75 | 31.49 | 30.66 | 31.34 | 22,875 | +0.24(+0.79%) |
Mar 20, 2019 | 30.75 | 31.09 | 30.66 | 31.09 | 13,278 | +0.12(+0.40%) |
Mar 19, 2019 | 30.69 | 31.06 | 30.69 | 30.97 | 13,384 | +0.18(+0.60%) |
Mar 18, 2019 | 30.17 | 30.88 | 30.17 | 30.79 | 49,971 | +0.61(+2.03%) |
Mar 15, 2019 | 29.99 | 30.17 | 29.93 | 30.17 | 22,515 | +0.24(+0.82%) |
Mar 14, 2019 | 29.38 | 29.96 | 29.38 | 29.93 | 8,465 | +0.21(+0.72%) |
Mar 13, 2019 | 29.38 | 29.78 | 29.35 | 29.71 | 7,448 | +0.43(+1.46%) |
Mar 12, 2019 | 28.90 | 29.32 | 28.90 | 29.29 | 5,303 | +0.34(+1.16%) |
Mar 11, 2019 | 28.52 | 29.01 | 28.52 | 28.95 | 19,964 | +0.34(+1.18%) |
Mar 08, 2019 | 28.95 | 28.95 | 27.82 | 28.61 | 42,612 | -0.49(-1.68%) |
Mar 07, 2019 | 29.44 | 29.74 | 29.10 | 29.10 | 90,239 | -0.49(-1.65%) |
Mar 06, 2019 | 29.38 | 29.59 | 29.32 | 29.59 | 170,841 | +0.21(+0.73%) |
Mar 05, 2019 | 29.47 | 29.47 | 29.35 | 29.38 | 4,922 | -0.09(-0.31%) |
Mar 04, 2019 | 29.44 | 29.48 | 29.29 | 29.47 | 32,076 | +0.15(+0.52%) |