Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.86 | 27.22 | 26.84 | 26.97 | 434,826 | -0.15(-0.57%) |
May 30, 2019 | 27.50 | 27.63 | 26.87 | 27.13 | 386,140 | -0.33(-1.21%) |
May 29, 2019 | 27.13 | 27.56 | 26.96 | 27.46 | 362,553 | +0.23(+0.85%) |
May 28, 2019 | 27.66 | 27.75 | 27.22 | 27.23 | 365,657 | -0.49(-1.76%) |
May 24, 2019 | 27.86 | 28.14 | 27.60 | 27.72 | 305,139 | +0.00(+0.00%) |
May 23, 2019 | 27.72 | 27.87 | 27.39 | 27.72 | 465,696 | -0.23(-0.83%) |
May 22, 2019 | 28.14 | 28.22 | 27.74 | 27.95 | 297,426 | -0.28(-1.00%) |
May 21, 2019 | 28.08 | 28.37 | 28.01 | 28.23 | 337,515 | +0.20(+0.70%) |
May 20, 2019 | 27.53 | 28.19 | 27.50 | 28.03 | 306,556 | +0.43(+1.55%) |
May 17, 2019 | 27.65 | 28.13 | 27.54 | 27.60 | 572,356 | -0.32(-1.16%) |
May 16, 2019 | 27.53 | 28.08 | 27.51 | 27.93 | 387,331 | +0.55(+2.00%) |
May 15, 2019 | 27.38 | 27.44 | 26.96 | 27.38 | 295,256 | -0.26(-0.93%) |
May 14, 2019 | 26.99 | 27.74 | 26.95 | 27.64 | 411,653 | +0.62(+2.31%) |
May 13, 2019 | 27.61 | 27.70 | 26.97 | 27.02 | 526,013 | -1.04(-3.71%) |
May 10, 2019 | 27.76 | 28.15 | 27.45 | 28.06 | 360,151 | +0.27(+0.98%) |
May 09, 2019 | 27.55 | 27.90 | 27.37 | 27.78 | 422,841 | +0.04(+0.15%) |
May 08, 2019 | 28.04 | 28.10 | 27.71 | 27.74 | 470,263 | -0.43(-1.54%) |
May 07, 2019 | 28.06 | 28.29 | 27.95 | 28.17 | 374,326 | -0.14(-0.51%) |
May 06, 2019 | 27.69 | 28.47 | 27.69 | 28.32 | 277,599 | +0.13(+0.45%) |
May 03, 2019 | 27.97 | 28.35 | 27.86 | 28.19 | 348,826 | +0.31(+1.10%) |
May 02, 2019 | 27.92 | 28.79 | 27.72 | 27.89 | 514,432 | +0.00(+0.00%) |
May 01, 2019 | 28.19 | 28.32 | 27.76 | 27.89 | 385,211 | -0.25(-0.91%) |
Apr 30, 2019 | 28.37 | 28.79 | 27.98 | 28.14 | 439,425 | -0.20(-0.69%) |
Apr 29, 2019 | 28.34 | 28.73 | 28.28 | 28.34 | 389,249 | +0.01(+0.03%) |
Apr 26, 2019 | 27.66 | 28.37 | 27.61 | 28.33 | 420,075 | +0.67(+2.43%) |
Apr 25, 2019 | 28.19 | 28.19 | 27.28 | 27.66 | 755,484 | -0.66(-2.34%) |
Apr 24, 2019 | 28.42 | 28.72 | 28.25 | 28.32 | 1,975,272 | -0.06(-0.21%) |
Apr 23, 2019 | 27.64 | 28.54 | 27.60 | 28.38 | 841,449 | +0.80(+2.89%) |
Apr 22, 2019 | 27.85 | 27.93 | 27.38 | 27.58 | 398,491 | -0.33(-1.19%) |
Apr 18, 2019 | 27.89 | 28.39 | 27.88 | 27.91 | 423,019 | -0.17(-0.60%) |
Apr 17, 2019 | 27.63 | 28.11 | 27.43 | 28.08 | 751,049 | +0.68(+2.48%) |
Apr 16, 2019 | 25.92 | 27.43 | 25.55 | 27.40 | 1,312,559 | +1.48(+5.70%) |
Apr 15, 2019 | 26.33 | 26.51 | 25.78 | 25.92 | 416,468 | -0.35(-1.33%) |
Apr 12, 2019 | 26.03 | 26.37 | 25.92 | 26.27 | 330,454 | +0.48(+1.88%) |
Apr 11, 2019 | 25.94 | 26.00 | 25.72 | 25.79 | 258,622 | +0.02(+0.07%) |
Apr 10, 2019 | 25.56 | 25.80 | 25.38 | 25.77 | 288,669 | +0.25(+1.00%) |
Apr 09, 2019 | 25.73 | 25.85 | 25.46 | 25.52 | 295,791 | -0.29(-1.12%) |
Apr 08, 2019 | 25.62 | 25.87 | 25.57 | 25.81 | 296,223 | +0.10(+0.40%) |
Apr 05, 2019 | 25.42 | 25.75 | 25.27 | 25.70 | 305,959 | +0.29(+1.14%) |
Apr 04, 2019 | 25.01 | 25.52 | 24.90 | 25.41 | 440,856 | +0.42(+1.66%) |
Apr 03, 2019 | 25.06 | 25.21 | 24.84 | 25.00 | 330,732 | +0.26(+1.06%) |
Apr 02, 2019 | 25.00 | 25.02 | 24.72 | 24.74 | 348,670 | -0.26(-1.05%) |
Apr 01, 2019 | 24.70 | 25.07 | 24.70 | 25.00 | 379,938 | +0.47(+1.90%) |
Mar 29, 2019 | 24.99 | 25.00 | 24.48 | 24.53 | 413,127 | -0.23(-0.93%) |
Mar 28, 2019 | 24.72 | 24.89 | 24.50 | 24.76 | 363,246 | +0.03(+0.10%) |
Mar 27, 2019 | 24.50 | 24.86 | 24.20 | 24.74 | 364,806 | +0.10(+0.41%) |
Mar 26, 2019 | 24.08 | 24.64 | 23.95 | 24.63 | 393,841 | +0.69(+2.87%) |
Mar 25, 2019 | 23.85 | 24.17 | 23.62 | 23.95 | 490,431 | +0.08(+0.36%) |
Mar 22, 2019 | 24.50 | 24.60 | 23.83 | 23.86 | 718,026 | -0.78(-3.17%) |
Mar 21, 2019 | 24.74 | 25.24 | 24.61 | 24.64 | 496,695 | -0.24(-0.96%) |
Mar 20, 2019 | 25.27 | 25.45 | 24.85 | 24.88 | 434,827 | -0.42(-1.68%) |
Mar 19, 2019 | 25.97 | 26.06 | 25.26 | 25.30 | 471,975 | -0.59(-2.26%) |
Mar 18, 2019 | 25.60 | 25.95 | 25.60 | 25.89 | 287,683 | +0.37(+1.43%) |
Mar 15, 2019 | 25.53 | 25.83 | 25.47 | 25.52 | 1,112,428 | -0.02(-0.07%) |
Mar 14, 2019 | 25.35 | 25.65 | 25.21 | 25.54 | 416,747 | +0.20(+0.80%) |
Mar 13, 2019 | 25.68 | 25.76 | 25.32 | 25.34 | 475,390 | -0.26(-1.03%) |
Mar 12, 2019 | 25.73 | 25.81 | 25.46 | 25.60 | 539,411 | -0.03(-0.13%) |
Mar 11, 2019 | 25.44 | 25.80 | 25.36 | 25.64 | 475,938 | +0.20(+0.80%) |
Mar 08, 2019 | 25.00 | 25.54 | 24.83 | 25.43 | 378,621 | +0.25(+1.01%) |
Mar 07, 2019 | 25.65 | 25.69 | 25.14 | 25.18 | 532,102 | -0.51(-1.98%) |
Mar 06, 2019 | 26.37 | 26.39 | 25.62 | 25.69 | 481,575 | -0.60(-2.29%) |
Mar 05, 2019 | 26.09 | 26.43 | 25.88 | 26.29 | 473,187 | +0.14(+0.52%) |
Mar 04, 2019 | 26.18 | 26.37 | 25.89 | 26.15 | 291,894 | -0.06(-0.23%) |