Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.09 | 26.20 | 26.04 | 26.20 | 2,177 | +0.06(+0.23%) |
May 30, 2019 | 26.15 | 26.24 | 26.14 | 26.14 | 1,419 | -0.06(-0.23%) |
May 29, 2019 | 25.95 | 26.20 | 25.95 | 26.20 | 2,603 | +0.20(+0.77%) |
May 28, 2019 | 26.04 | 26.12 | 26.00 | 26.00 | 4,498 | +0.20(+0.78%) |
May 27, 2019 | 25.93 | 25.93 | 25.70 | 25.80 | 575 | +0.05(+0.19%) |
May 24, 2019 | 25.87 | 25.87 | 25.75 | 25.75 | 4,106 | -0.15(-0.58%) |
May 23, 2019 | 25.83 | 25.92 | 25.80 | 25.90 | 12,640 | -0.28(-1.07%) |
May 22, 2019 | 26.04 | 26.20 | 26.04 | 26.18 | 3,938 | -0.06(-0.23%) |
May 21, 2019 | 26.25 | 26.25 | 26.18 | 26.24 | 3,883 | -0.20(-0.76%) |
May 17, 2019 | 26.44 | 26.44 | 26.44 | 0 | -0.50(-1.86%) | |
May 16, 2019 | 26.85 | 26.94 | 26.85 | 26.94 | 2,031 | +0.20(+0.75%) |
May 15, 2019 | 26.70 | 26.74 | 26.66 | 26.74 | 2,575 | +0.09(+0.34%) |
May 14, 2019 | 26.67 | 26.74 | 26.59 | 26.65 | 1,730 | +0.43(+1.64%) |
May 13, 2019 | 26.28 | 26.28 | 26.07 | 26.22 | 13,621 | -0.76(-2.82%) |
May 10, 2019 | 26.87 | 27.11 | 26.61 | 26.98 | 8,741 | -0.05(-0.18%) |
May 09, 2019 | 26.85 | 27.10 | 26.63 | 27.03 | 8,141 | -0.41(-1.49%) |
May 08, 2019 | 27.37 | 27.46 | 27.35 | 27.44 | 2,584 | -0.06(-0.22%) |
May 07, 2019 | 27.82 | 27.82 | 27.36 | 27.50 | 10,797 | -0.69(-2.45%) |
May 06, 2019 | 27.65 | 28.23 | 27.65 | 28.19 | 12,349 | -0.69(-2.39%) |
May 03, 2019 | 28.80 | 28.88 | 28.80 | 28.88 | 1,761 | +0.37(+1.30%) |
May 02, 2019 | 28.58 | 28.65 | 28.47 | 28.51 | 4,488 | -0.11(-0.38%) |
May 01, 2019 | 28.67 | 28.74 | 28.61 | 28.62 | 2,640 | +0.01(+0.03%) |
Apr 30, 2019 | 28.73 | 28.73 | 28.55 | 28.61 | 4,956 | -0.24(-0.83%) |
Apr 29, 2019 | 28.91 | 28.91 | 28.84 | 28.85 | 2,962 | +0.14(+0.49%) |
Apr 26, 2019 | 28.76 | 28.76 | 28.71 | 28.71 | 3,740 | +0.06(+0.21%) |
Apr 25, 2019 | 28.62 | 28.65 | 28.57 | 28.65 | 959 | -0.22(-0.76%) |
Apr 24, 2019 | 29.07 | 29.07 | 28.84 | 28.87 | 6,259 | -0.32(-1.10%) |
Apr 23, 2019 | 29.04 | 29.19 | 29.04 | 29.19 | 935 | +0.20(+0.69%) |
Apr 22, 2019 | 28.99 | 29.01 | 28.90 | 28.99 | 6,042 | -0.37(-1.26%) |
Apr 18, 2019 | 29.36 | 29.36 | 29.36 | 0 | +0.17(+0.58%) | |
Apr 17, 2019 | 29.25 | 29.28 | 29.19 | 29.19 | 3,492 | +0.00(+0.00%) |
Apr 16, 2019 | 29.25 | 29.25 | 29.13 | 29.19 | 2,829 | +0.36(+1.25%) |
Apr 15, 2019 | 28.85 | 28.85 | 28.71 | 28.83 | 1,482 | -0.23(-0.79%) |
Apr 12, 2019 | 29.03 | 29.08 | 29.03 | 29.06 | 6,618 | +0.31(+1.08%) |
Apr 11, 2019 | 28.92 | 28.92 | 28.74 | 28.75 | 11,964 | -0.36(-1.24%) |
Apr 10, 2019 | 29.11 | 29.11 | 29.03 | 29.11 | 5,165 | +0.01(+0.03%) |
Apr 09, 2019 | 29.13 | 29.13 | 29.10 | 29.10 | 1,740 | -0.08(-0.27%) |
Apr 08, 2019 | 29.27 | 29.27 | 29.14 | 29.18 | 3,382 | -0.22(-0.75%) |
Apr 05, 2019 | 29.33 | 29.45 | 29.33 | 29.40 | 6,337 | +0.26(+0.89%) |
Apr 04, 2019 | 29.03 | 29.16 | 29.03 | 29.14 | 14,213 | +0.30(+1.04%) |
Apr 03, 2019 | 28.91 | 29.05 | 28.78 | 28.84 | 9,563 | +0.22(+0.77%) |
Apr 02, 2019 | 28.66 | 28.66 | 28.58 | 28.62 | 3,874 | -0.09(-0.31%) |
Apr 01, 2019 | 28.64 | 28.75 | 28.64 | 28.71 | 14,829 | +0.36(+1.27%) |
Mar 29, 2019 | 28.33 | 28.40 | 28.33 | 28.35 | 2,097 | +0.11(+0.39%) |
Mar 28, 2019 | 28.06 | 28.25 | 28.06 | 28.24 | 2,888 | +0.25(+0.89%) |
Mar 27, 2019 | 28.04 | 28.04 | 27.94 | 27.99 | 2,332 | +0.07(+0.25%) |
Mar 26, 2019 | 27.97 | 27.97 | 27.85 | 27.92 | 2,703 | -0.02(-0.07%) |
Mar 25, 2019 | 27.95 | 28.01 | 27.91 | 27.94 | 1,764 | -0.14(-0.50%) |
Mar 22, 2019 | 28.40 | 28.40 | 28.05 | 28.08 | 10,420 | -0.67(-2.33%) |
Mar 21, 2019 | 28.40 | 28.75 | 28.40 | 28.75 | 6,622 | +0.00(+0.00%) |
Mar 20, 2019 | 28.58 | 28.75 | 28.48 | 28.75 | 2,076 | -0.05(-0.17%) |
Mar 19, 2019 | 28.75 | 28.88 | 28.72 | 28.80 | 10,150 | +0.00(+0.00%) |
Mar 18, 2019 | 28.77 | 28.81 | 28.72 | 28.80 | 8,451 | +0.39(+1.37%) |
Mar 15, 2019 | 28.33 | 28.49 | 28.33 | 28.41 | 6,302 | +0.35(+1.25%) |
Mar 14, 2019 | 28.05 | 28.06 | 27.93 | 28.06 | 4,025 | +0.00(+0.00%) |
Mar 13, 2019 | 28.19 | 28.19 | 28.05 | 28.06 | 8,031 | -0.17(-0.60%) |
Mar 12, 2019 | 28.26 | 28.29 | 28.23 | 28.23 | 3,206 | +0.20(+0.71%) |
Mar 11, 2019 | 27.79 | 28.08 | 27.79 | 28.03 | 6,876 | +0.60(+2.19%) |
Mar 08, 2019 | 27.51 | 27.58 | 27.42 | 27.43 | 16,469 | -0.66(-2.35%) |
Mar 07, 2019 | 28.20 | 28.20 | 28.07 | 28.09 | 12,851 | -0.61(-2.13%) |
Mar 06, 2019 | 28.81 | 28.91 | 28.70 | 28.70 | 3,090 | -0.05(-0.17%) |
Mar 05, 2019 | 28.54 | 28.78 | 28.54 | 28.75 | 4,008 | +0.42(+1.48%) |
Mar 04, 2019 | 28.54 | 28.54 | 28.14 | 28.33 | 6,303 | +0.14(+0.50%) |