Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.80 | 26.92 | 26.73 | 26.92 | 74,600 | -0.09(-0.33%) |
May 30, 2019 | 26.72 | 27.04 | 26.72 | 27.01 | 239,428 | +0.64(+2.43%) |
May 29, 2019 | 26.34 | 26.40 | 26.24 | 26.37 | 56,949 | +0.16(+0.61%) |
May 28, 2019 | 26.63 | 26.69 | 26.21 | 26.21 | 101,715 | -0.14(-0.53%) |
May 24, 2019 | 26.54 | 26.59 | 26.34 | 26.35 | 47,600 | +0.10(+0.36%) |
May 23, 2019 | 26.01 | 26.35 | 25.97 | 26.25 | 61,162 | -1.04(-3.79%) |
May 22, 2019 | 27.30 | 27.39 | 27.26 | 27.29 | 43,040 | -0.18(-0.64%) |
May 21, 2019 | 27.43 | 27.50 | 27.36 | 27.47 | 36,798 | +0.14(+0.50%) |
May 20, 2019 | 27.36 | 27.47 | 27.30 | 27.33 | 26,642 | -0.32(-1.16%) |
May 17, 2019 | 27.58 | 27.77 | 27.58 | 27.65 | 40,700 | -0.13(-0.47%) |
May 16, 2019 | 27.61 | 27.95 | 27.61 | 27.78 | 40,255 | -0.03(-0.11%) |
May 15, 2019 | 27.44 | 27.81 | 27.44 | 27.81 | 25,024 | +0.18(+0.65%) |
May 14, 2019 | 27.62 | 27.79 | 27.61 | 27.63 | 52,948 | +0.04(+0.14%) |
May 13, 2019 | 27.62 | 27.71 | 27.49 | 27.59 | 71,480 | -0.39(-1.39%) |
May 10, 2019 | 27.99 | 28.07 | 27.80 | 27.98 | 48,300 | -0.10(-0.34%) |
May 09, 2019 | 27.97 | 28.10 | 27.90 | 28.08 | 39,359 | -0.34(-1.21%) |
May 08, 2019 | 28.32 | 28.45 | 28.29 | 28.42 | 75,792 | +0.40(+1.43%) |
May 07, 2019 | 28.29 | 28.32 | 27.90 | 28.02 | 67,713 | -0.50(-1.75%) |
May 06, 2019 | 28.22 | 28.54 | 28.22 | 28.52 | 51,915 | -0.14(-0.49%) |
May 03, 2019 | 28.54 | 28.66 | 28.49 | 28.66 | 34,100 | -0.11(-0.38%) |
May 02, 2019 | 28.88 | 28.89 | 28.69 | 28.77 | 53,479 | -0.14(-0.50%) |
May 01, 2019 | 28.83 | 29.25 | 28.82 | 28.91 | 35,224 | -0.12(-0.40%) |
Apr 30, 2019 | 28.96 | 29.08 | 28.85 | 29.03 | 37,424 | -0.04(-0.14%) |
Apr 29, 2019 | 28.91 | 29.07 | 28.86 | 29.07 | 39,039 | +0.34(+1.17%) |
Apr 26, 2019 | 28.73 | 28.79 | 28.67 | 28.73 | 31,900 | +0.34(+1.22%) |
Apr 25, 2019 | 28.31 | 28.47 | 28.26 | 28.39 | 54,246 | -0.28(-0.98%) |
Apr 24, 2019 | 28.71 | 28.73 | 28.51 | 28.67 | 53,008 | -0.21(-0.73%) |
Apr 23, 2019 | 28.71 | 28.88 | 28.71 | 28.88 | 38,000 | -0.20(-0.69%) |
Apr 22, 2019 | 28.75 | 29.20 | 28.75 | 29.08 | 16,805 | +0.05(+0.17%) |
Apr 18, 2019 | 28.94 | 29.09 | 28.93 | 29.03 | 89,200 | +0.07(+0.23%) |
Apr 17, 2019 | 28.95 | 29.04 | 28.80 | 28.96 | 41,611 | -0.07(-0.23%) |
Apr 16, 2019 | 29.02 | 29.15 | 28.95 | 29.03 | 31,252 | -0.77(-2.60%) |
Apr 15, 2019 | 29.85 | 29.97 | 29.73 | 29.80 | 25,758 | +0.25(+0.86%) |
Apr 12, 2019 | 29.73 | 29.82 | 29.55 | 29.55 | 156,400 | -0.01(-0.03%) |
Apr 11, 2019 | 29.57 | 29.69 | 29.49 | 29.56 | 43,812 | -0.03(-0.10%) |
Apr 10, 2019 | 29.72 | 29.72 | 29.51 | 29.59 | 69,533 | +0.23(+0.78%) |
Apr 09, 2019 | 29.36 | 29.49 | 29.33 | 29.36 | 70,023 | +0.09(+0.32%) |
Apr 08, 2019 | 29.45 | 29.48 | 29.23 | 29.27 | 28,742 | -0.38(-1.27%) |
Apr 05, 2019 | 29.55 | 29.73 | 29.54 | 29.64 | 57,300 | +0.32(+1.09%) |
Apr 04, 2019 | 29.47 | 29.48 | 29.31 | 29.32 | 40,712 | -0.14(-0.49%) |
Apr 03, 2019 | 29.31 | 29.50 | 29.26 | 29.46 | 29,822 | +0.66(+2.31%) |
Apr 02, 2019 | 28.69 | 28.83 | 28.69 | 28.80 | 63,891 | -0.07(-0.24%) |
Apr 01, 2019 | 29.02 | 29.03 | 28.80 | 28.87 | 58,841 | -0.07(-0.26%) |
Mar 29, 2019 | 28.98 | 29.02 | 28.86 | 28.95 | 51,300 | -0.04(-0.12%) |
Mar 28, 2019 | 28.94 | 29.02 | 28.82 | 28.98 | 43,157 | -0.04(-0.14%) |
Mar 27, 2019 | 28.94 | 29.08 | 28.84 | 29.02 | 36,880 | +0.01(+0.03%) |
Mar 26, 2019 | 28.98 | 29.08 | 28.88 | 29.01 | 55,894 | +0.18(+0.62%) |
Mar 25, 2019 | 28.81 | 28.85 | 28.66 | 28.83 | 36,901 | +0.09(+0.33%) |
Mar 22, 2019 | 29.02 | 29.09 | 28.64 | 28.73 | 34,000 | -0.67(-2.28%) |
Mar 21, 2019 | 29.25 | 29.41 | 29.25 | 29.41 | 49,542 | -0.23(-0.79%) |
Mar 20, 2019 | 29.62 | 29.77 | 29.31 | 29.64 | 37,968 | +0.12(+0.41%) |
Mar 19, 2019 | 29.47 | 29.58 | 29.47 | 29.52 | 109,874 | +0.14(+0.49%) |
Mar 18, 2019 | 29.31 | 29.42 | 29.30 | 29.38 | 34,369 | -0.02(-0.08%) |
Mar 15, 2019 | 29.27 | 29.40 | 29.19 | 29.40 | 129,200 | +0.15(+0.51%) |
Mar 14, 2019 | 29.20 | 29.32 | 29.19 | 29.25 | 44,219 | +0.05(+0.17%) |
Mar 13, 2019 | 29.16 | 29.23 | 29.11 | 29.20 | 42,191 | +0.36(+1.25%) |
Mar 12, 2019 | 28.83 | 28.95 | 28.82 | 28.84 | 34,815 | +0.04(+0.16%) |
Mar 11, 2019 | 28.68 | 28.80 | 28.65 | 28.80 | 33,162 | +0.06(+0.19%) |
Mar 08, 2019 | 28.68 | 28.76 | 28.67 | 28.74 | 91,000 | +0.27(+0.97%) |
Mar 07, 2019 | 28.82 | 28.82 | 28.46 | 28.46 | 57,697 | -0.46(-1.59%) |
Mar 06, 2019 | 29.00 | 29.08 | 28.89 | 28.93 | 104,019 | +0.03(+0.09%) |
Mar 05, 2019 | 28.82 | 29.00 | 28.78 | 28.90 | 40,356 | +0.06(+0.23%) |
Mar 04, 2019 | 28.75 | 28.85 | 28.65 | 28.84 | 87,277 | -0.24(-0.83%) |