Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.74 | 27.00 | 26.74 | 26.95 | 34,500 | -0.60(-2.18%) |
May 30, 2019 | 27.25 | 27.68 | 27.12 | 27.55 | 32,007 | +0.27(+0.99%) |
May 29, 2019 | 26.96 | 27.42 | 26.96 | 27.28 | 41,755 | -0.09(-0.33%) |
May 28, 2019 | 27.77 | 27.77 | 27.37 | 27.37 | 29,266 | -0.58(-2.08%) |
May 24, 2019 | 27.99 | 28.01 | 27.78 | 27.95 | 46,200 | +0.55(+2.01%) |
May 23, 2019 | 27.73 | 27.73 | 27.32 | 27.40 | 40,987 | -1.18(-4.13%) |
May 22, 2019 | 28.62 | 28.70 | 28.49 | 28.58 | 50,229 | -0.39(-1.35%) |
May 21, 2019 | 28.77 | 29.03 | 28.77 | 28.97 | 27,858 | +0.43(+1.51%) |
May 20, 2019 | 28.17 | 28.54 | 28.06 | 28.54 | 34,987 | -0.28(-0.97%) |
May 17, 2019 | 28.80 | 28.98 | 28.71 | 28.82 | 37,300 | -0.44(-1.50%) |
May 16, 2019 | 29.00 | 29.45 | 28.96 | 29.26 | 47,059 | +0.61(+2.13%) |
May 15, 2019 | 28.52 | 28.67 | 28.35 | 28.65 | 26,495 | +0.12(+0.42%) |
May 14, 2019 | 28.54 | 28.68 | 28.41 | 28.53 | 55,947 | +0.61(+2.18%) |
May 13, 2019 | 28.12 | 28.12 | 27.76 | 27.92 | 46,312 | -1.61(-5.45%) |
May 10, 2019 | 29.13 | 29.53 | 28.80 | 29.53 | 46,600 | +0.26(+0.89%) |
May 09, 2019 | 28.82 | 29.27 | 28.76 | 29.27 | 43,657 | -0.15(-0.51%) |
May 08, 2019 | 29.34 | 29.66 | 29.29 | 29.42 | 56,939 | +0.17(+0.58%) |
May 07, 2019 | 29.43 | 29.51 | 29.10 | 29.25 | 38,497 | -0.79(-2.63%) |
May 06, 2019 | 29.69 | 30.18 | 29.64 | 30.04 | 33,178 | -0.74(-2.40%) |
May 03, 2019 | 30.46 | 30.79 | 30.40 | 30.78 | 26,500 | +0.64(+2.12%) |
May 02, 2019 | 30.26 | 30.29 | 29.95 | 30.14 | 56,661 | -0.84(-2.71%) |
May 01, 2019 | 31.30 | 31.47 | 30.93 | 30.98 | 22,381 | -0.63(-1.99%) |
Apr 30, 2019 | 31.35 | 31.72 | 31.16 | 31.61 | 50,242 | +0.33(+1.05%) |
Apr 29, 2019 | 31.03 | 31.30 | 30.98 | 31.28 | 24,656 | +0.41(+1.31%) |
Apr 26, 2019 | 30.74 | 30.96 | 30.58 | 30.88 | 47,200 | +0.04(+0.11%) |
Apr 25, 2019 | 31.73 | 31.90 | 30.81 | 30.84 | 54,408 | +0.64(+2.12%) |
Apr 24, 2019 | 30.35 | 30.43 | 30.17 | 30.20 | 63,636 | -0.17(-0.56%) |
Apr 23, 2019 | 30.13 | 30.40 | 30.07 | 30.37 | 46,351 | -0.26(-0.85%) |
Apr 22, 2019 | 30.50 | 30.63 | 30.30 | 30.63 | 30,565 | +0.17(+0.56%) |
Apr 18, 2019 | 30.32 | 30.50 | 30.28 | 30.46 | 51,200 | +0.26(+0.86%) |
Apr 17, 2019 | 30.29 | 30.31 | 30.03 | 30.20 | 52,001 | +0.39(+1.31%) |
Apr 16, 2019 | 29.96 | 29.96 | 29.74 | 29.81 | 30,656 | +0.23(+0.78%) |
Apr 15, 2019 | 29.68 | 29.70 | 29.55 | 29.58 | 30,610 | -0.18(-0.59%) |
Apr 12, 2019 | 29.88 | 29.88 | 29.68 | 29.75 | 41,900 | +0.57(+1.95%) |
Apr 11, 2019 | 29.28 | 29.36 | 29.11 | 29.18 | 27,334 | +0.01(+0.03%) |
Apr 10, 2019 | 28.89 | 29.25 | 28.88 | 29.18 | 41,484 | +0.21(+0.71%) |
Apr 09, 2019 | 28.95 | 29.16 | 28.94 | 28.97 | 50,578 | -0.16(-0.55%) |
Apr 08, 2019 | 29.12 | 29.17 | 29.03 | 29.13 | 32,029 | -0.01(-0.03%) |
Apr 05, 2019 | 29.07 | 29.23 | 29.00 | 29.14 | 43,500 | +0.73(+2.57%) |
Apr 04, 2019 | 28.65 | 28.65 | 28.36 | 28.41 | 67,353 | -0.63(-2.17%) |
Apr 03, 2019 | 28.94 | 29.10 | 28.86 | 29.04 | 63,959 | +0.81(+2.87%) |
Apr 02, 2019 | 28.21 | 28.30 | 28.07 | 28.23 | 32,115 | +0.19(+0.68%) |
Apr 01, 2019 | 27.73 | 28.09 | 27.73 | 28.04 | 37,200 | +1.09(+4.04%) |
Mar 29, 2019 | 26.93 | 27.00 | 26.68 | 26.95 | 45,400 | +0.25(+0.94%) |
Mar 28, 2019 | 26.62 | 26.71 | 26.33 | 26.70 | 73,272 | +0.04(+0.13%) |
Mar 27, 2019 | 26.85 | 26.89 | 26.31 | 26.66 | 52,301 | -0.05(-0.21%) |
Mar 26, 2019 | 26.58 | 26.86 | 26.58 | 26.72 | 57,728 | +0.14(+0.55%) |
Mar 25, 2019 | 26.64 | 26.71 | 26.48 | 26.57 | 30,467 | -0.05(-0.17%) |
Mar 22, 2019 | 26.82 | 26.83 | 26.47 | 26.62 | 51,600 | -1.10(-3.97%) |
Mar 21, 2019 | 27.45 | 27.72 | 27.41 | 27.72 | 31,363 | +0.14(+0.51%) |
Mar 20, 2019 | 27.72 | 27.75 | 27.35 | 27.58 | 38,119 | -0.01(-0.04%) |
Mar 19, 2019 | 27.85 | 27.89 | 27.59 | 27.59 | 39,096 | +0.30(+1.10%) |
Mar 18, 2019 | 27.15 | 27.29 | 27.06 | 27.29 | 94,592 | +0.15(+0.55%) |
Mar 15, 2019 | 27.05 | 27.20 | 26.91 | 27.14 | 44,200 | +0.32(+1.21%) |
Mar 14, 2019 | 26.69 | 26.87 | 26.61 | 26.82 | 71,191 | +0.22(+0.83%) |
Mar 13, 2019 | 26.35 | 26.66 | 26.26 | 26.59 | 57,117 | +0.48(+1.86%) |
Mar 12, 2019 | 26.06 | 26.20 | 26.05 | 26.11 | 44,504 | +0.00(+0.02%) |
Mar 11, 2019 | 25.74 | 26.13 | 25.74 | 26.11 | 29,553 | +0.53(+2.07%) |
Mar 08, 2019 | 25.29 | 25.57 | 25.29 | 25.57 | 53,300 | +0.12(+0.49%) |
Mar 07, 2019 | 25.79 | 25.79 | 25.41 | 25.45 | 44,449 | -1.16(-4.38%) |
Mar 06, 2019 | 27.12 | 27.15 | 26.60 | 26.61 | 59,624 | -0.73(-2.65%) |
Mar 05, 2019 | 27.00 | 27.39 | 26.98 | 27.34 | 25,832 | +0.16(+0.59%) |
Mar 04, 2019 | 27.48 | 27.48 | 27.07 | 27.18 | 42,570 | -0.27(-0.97%) |