Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.24 | 25.29 | 24.92 | 25.06 | 619,751 | -0.50(-1.96%) |
May 30, 2019 | 26.00 | 26.29 | 25.30 | 25.56 | 482,400 | -0.46(-1.78%) |
May 29, 2019 | 25.68 | 26.12 | 25.39 | 26.03 | 426,175 | +0.07(+0.29%) |
May 28, 2019 | 26.41 | 26.41 | 25.91 | 25.95 | 477,341 | -0.51(-1.92%) |
May 24, 2019 | 26.16 | 26.60 | 26.12 | 26.46 | 420,514 | +0.40(+1.53%) |
May 23, 2019 | 26.16 | 26.16 | 25.69 | 26.06 | 545,787 | -0.35(-1.33%) |
May 22, 2019 | 26.61 | 26.70 | 26.35 | 26.41 | 360,855 | -0.29(-1.07%) |
May 21, 2019 | 26.57 | 26.72 | 26.54 | 26.70 | 264,099 | +0.23(+0.87%) |
May 20, 2019 | 26.27 | 26.67 | 26.15 | 26.47 | 450,630 | +0.04(+0.14%) |
May 17, 2019 | 26.46 | 26.87 | 26.37 | 26.43 | 348,664 | -0.27(-1.01%) |
May 16, 2019 | 26.66 | 27.08 | 26.60 | 26.70 | 502,358 | +0.13(+0.49%) |
May 15, 2019 | 26.65 | 26.74 | 26.24 | 26.57 | 322,943 | -0.42(-1.54%) |
May 14, 2019 | 26.50 | 27.12 | 26.39 | 26.99 | 385,629 | +0.47(+1.78%) |
May 13, 2019 | 27.13 | 27.23 | 26.44 | 26.52 | 528,009 | -1.18(-4.28%) |
May 10, 2019 | 27.51 | 27.73 | 27.09 | 27.70 | 286,753 | +0.13(+0.47%) |
May 09, 2019 | 27.36 | 27.65 | 27.14 | 27.57 | 363,273 | -0.04(-0.13%) |
May 08, 2019 | 27.73 | 27.96 | 27.60 | 27.61 | 288,819 | -0.31(-1.13%) |
May 07, 2019 | 28.16 | 28.30 | 27.73 | 27.92 | 274,781 | -0.45(-1.60%) |
May 06, 2019 | 28.02 | 28.48 | 27.71 | 28.38 | 512,399 | -0.08(-0.29%) |
May 03, 2019 | 28.30 | 28.65 | 28.24 | 28.46 | 445,905 | +0.31(+1.12%) |
May 02, 2019 | 27.91 | 28.30 | 27.85 | 28.15 | 299,460 | +0.26(+0.93%) |
May 01, 2019 | 28.26 | 28.46 | 27.75 | 27.89 | 486,675 | -0.32(-1.15%) |
Apr 30, 2019 | 28.66 | 28.66 | 28.21 | 28.21 | 587,548 | -0.38(-1.33%) |
Apr 29, 2019 | 28.24 | 28.78 | 28.23 | 28.59 | 327,625 | +0.41(+1.44%) |
Apr 26, 2019 | 27.71 | 28.21 | 27.63 | 28.18 | 267,197 | +0.49(+1.77%) |
Apr 25, 2019 | 27.65 | 27.87 | 27.30 | 27.69 | 267,264 | -0.19(-0.70%) |
Apr 24, 2019 | 27.70 | 28.12 | 27.67 | 27.89 | 450,942 | +0.05(+0.17%) |
Apr 23, 2019 | 27.15 | 27.92 | 27.11 | 27.84 | 471,194 | +0.64(+2.35%) |
Apr 22, 2019 | 27.53 | 27.65 | 27.16 | 27.20 | 381,351 | -0.41(-1.47%) |
Apr 18, 2019 | 27.86 | 28.55 | 27.56 | 27.61 | 658,215 | -0.49(-1.75%) |
Apr 17, 2019 | 27.95 | 28.22 | 27.71 | 28.10 | 546,624 | +0.17(+0.60%) |
Apr 16, 2019 | 27.42 | 27.98 | 27.22 | 27.93 | 483,232 | +0.65(+2.37%) |
Apr 15, 2019 | 27.87 | 27.97 | 27.18 | 27.28 | 502,769 | -0.49(-1.77%) |
Apr 12, 2019 | 27.47 | 27.80 | 27.16 | 27.78 | 788,843 | +0.60(+2.21%) |
Apr 11, 2019 | 27.26 | 27.50 | 27.03 | 27.17 | 522,319 | +0.07(+0.27%) |
Apr 10, 2019 | 26.97 | 27.16 | 26.70 | 27.10 | 724,294 | +0.10(+0.38%) |
Apr 09, 2019 | 27.26 | 27.32 | 26.86 | 27.00 | 319,832 | -0.40(-1.45%) |
Apr 08, 2019 | 27.48 | 27.56 | 27.29 | 27.40 | 403,630 | -0.20(-0.74%) |
Apr 05, 2019 | 27.43 | 27.65 | 27.16 | 27.60 | 317,979 | +0.25(+0.91%) |
Apr 04, 2019 | 26.95 | 27.35 | 26.85 | 27.35 | 475,372 | +0.43(+1.62%) |
Apr 03, 2019 | 27.11 | 27.18 | 26.77 | 26.91 | 406,670 | +0.13(+0.48%) |
Apr 02, 2019 | 27.00 | 27.19 | 26.77 | 26.78 | 837,712 | -0.27(-0.99%) |
Apr 01, 2019 | 26.39 | 27.12 | 26.36 | 27.05 | 599,257 | +0.93(+3.58%) |
Mar 29, 2019 | 26.60 | 26.63 | 26.04 | 26.12 | 558,165 | -0.22(-0.84%) |
Mar 28, 2019 | 26.04 | 26.36 | 25.79 | 26.34 | 532,308 | +0.40(+1.53%) |
Mar 27, 2019 | 25.93 | 26.08 | 25.60 | 25.94 | 342,848 | -0.02(-0.07%) |
Mar 26, 2019 | 25.66 | 26.02 | 25.54 | 25.96 | 806,317 | +0.49(+1.93%) |
Mar 25, 2019 | 25.42 | 25.69 | 25.13 | 25.47 | 497,292 | +0.09(+0.36%) |
Mar 22, 2019 | 26.22 | 26.22 | 25.04 | 25.38 | 929,195 | -1.13(-4.26%) |
Mar 21, 2019 | 26.28 | 26.85 | 26.16 | 26.51 | 782,078 | -0.04(-0.14%) |
Mar 20, 2019 | 27.19 | 27.51 | 26.52 | 26.54 | 944,284 | -0.60(-2.22%) |
Mar 19, 2019 | 28.14 | 28.14 | 27.12 | 27.15 | 566,491 | -0.84(-3.01%) |
Mar 18, 2019 | 27.72 | 28.23 | 27.72 | 27.99 | 537,426 | +0.35(+1.27%) |
Mar 15, 2019 | 27.70 | 28.08 | 27.56 | 27.64 | 1,361,810 | +0.06(+0.24%) |
Mar 14, 2019 | 27.60 | 27.71 | 27.48 | 27.57 | 388,988 | +0.03(+0.10%) |
Mar 13, 2019 | 27.59 | 27.72 | 27.42 | 27.54 | 742,301 | +0.11(+0.40%) |
Mar 12, 2019 | 27.65 | 27.75 | 27.30 | 27.43 | 340,221 | -0.20(-0.73%) |
Mar 11, 2019 | 27.57 | 27.73 | 27.43 | 27.64 | 493,409 | +0.14(+0.50%) |
Mar 08, 2019 | 27.30 | 27.59 | 27.18 | 27.50 | 626,877 | +0.12(+0.44%) |
Mar 07, 2019 | 28.02 | 28.06 | 27.32 | 27.38 | 887,402 | -0.83(-2.94%) |
Mar 06, 2019 | 29.16 | 29.50 | 27.99 | 28.21 | 1,331,130 | -1.16(-3.95%) |
Mar 05, 2019 | 29.53 | 29.68 | 29.15 | 29.37 | 500,140 | -0.19(-0.65%) |
Mar 04, 2019 | 29.92 | 29.98 | 29.23 | 29.56 | 820,240 | -0.35(-1.17%) |