Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.88 | 26.34 | 25.51 | 26.21 | 254,600 | +0.01(+0.04%) |
May 30, 2019 | 25.84 | 26.40 | 25.56 | 26.20 | 165,662 | +0.20(+0.77%) |
May 29, 2019 | 26.30 | 26.30 | 25.54 | 26.00 | 100,020 | -0.44(-1.66%) |
May 28, 2019 | 26.32 | 27.12 | 25.42 | 26.44 | 458,891 | +0.13(+0.49%) |
May 24, 2019 | 26.68 | 26.91 | 26.23 | 26.31 | 112,700 | -0.47(-1.76%) |
May 23, 2019 | 27.19 | 27.30 | 26.20 | 26.78 | 172,438 | -0.78(-2.83%) |
May 22, 2019 | 27.36 | 27.73 | 27.02 | 27.56 | 133,912 | -0.41(-1.47%) |
May 21, 2019 | 26.98 | 27.99 | 26.82 | 27.97 | 142,996 | +1.07(+3.98%) |
May 20, 2019 | 27.18 | 27.30 | 26.63 | 26.90 | 195,619 | -0.30(-1.10%) |
May 17, 2019 | 26.62 | 27.30 | 26.35 | 27.20 | 171,400 | +0.15(+0.55%) |
May 16, 2019 | 27.59 | 28.00 | 26.61 | 27.05 | 505,762 | -1.36(-4.79%) |
May 15, 2019 | 27.87 | 28.75 | 27.70 | 28.41 | 111,772 | +0.40(+1.43%) |
May 14, 2019 | 28.12 | 28.70 | 27.60 | 28.01 | 155,832 | +0.13(+0.47%) |
May 13, 2019 | 27.45 | 27.96 | 26.44 | 27.88 | 318,064 | -0.25(-0.89%) |
May 10, 2019 | 28.00 | 29.00 | 28.00 | 28.13 | 219,600 | -0.06(-0.21%) |
May 09, 2019 | 27.40 | 28.27 | 26.55 | 28.19 | 178,197 | +0.37(+1.33%) |
May 08, 2019 | 27.09 | 28.01 | 27.09 | 27.82 | 383,046 | +0.77(+2.85%) |
May 07, 2019 | 27.48 | 27.90 | 26.93 | 27.05 | 274,370 | -0.78(-2.80%) |
May 06, 2019 | 25.76 | 28.00 | 25.05 | 27.83 | 271,218 | +1.46(+5.54%) |
May 03, 2019 | 26.65 | 27.00 | 25.38 | 26.37 | 1,667,600 | +0.64(+2.49%) |
May 02, 2019 | 25.00 | 26.05 | 23.42 | 25.73 | 514,449 | -0.32(-1.23%) |
May 01, 2019 | 26.71 | 27.04 | 25.47 | 26.05 | 147,935 | -0.60(-2.25%) |
Apr 30, 2019 | 27.46 | 27.49 | 26.49 | 26.65 | 126,184 | -0.87(-3.16%) |
Apr 29, 2019 | 28.25 | 28.48 | 27.34 | 27.52 | 190,399 | -0.66(-2.34%) |
Apr 26, 2019 | 28.71 | 28.71 | 27.87 | 28.18 | 138,200 | -0.23(-0.81%) |
Apr 25, 2019 | 28.90 | 29.06 | 28.01 | 28.41 | 126,222 | -0.65(-2.24%) |
Apr 24, 2019 | 30.39 | 30.39 | 28.70 | 29.06 | 152,665 | -1.20(-3.97%) |
Apr 23, 2019 | 29.40 | 30.38 | 29.16 | 30.26 | 110,747 | +0.80(+2.72%) |
Apr 22, 2019 | 29.35 | 30.18 | 29.19 | 29.46 | 104,815 | +0.08(+0.27%) |
Apr 18, 2019 | 28.87 | 29.43 | 28.31 | 29.38 | 116,800 | +0.70(+2.44%) |
Apr 17, 2019 | 29.97 | 29.97 | 28.52 | 28.68 | 143,987 | -1.19(-3.98%) |
Apr 16, 2019 | 31.10 | 31.45 | 29.78 | 29.87 | 250,390 | -1.16(-3.74%) |
Apr 15, 2019 | 31.38 | 31.38 | 30.74 | 31.03 | 99,608 | -0.31(-0.99%) |
Apr 12, 2019 | 31.87 | 31.91 | 30.92 | 31.34 | 92,200 | -0.26(-0.82%) |
Apr 11, 2019 | 32.46 | 32.50 | 31.42 | 31.60 | 126,149 | -0.83(-2.56%) |
Apr 10, 2019 | 31.58 | 32.75 | 31.18 | 32.43 | 117,342 | +0.97(+3.08%) |
Apr 09, 2019 | 31.80 | 31.99 | 31.25 | 31.46 | 98,311 | -0.37(-1.16%) |
Apr 08, 2019 | 31.47 | 31.99 | 30.86 | 31.83 | 273,884 | +0.35(+1.11%) |
Apr 05, 2019 | 31.37 | 31.93 | 31.18 | 31.48 | 108,200 | +0.31(+0.99%) |
Apr 04, 2019 | 31.01 | 31.40 | 30.80 | 31.17 | 133,412 | +0.56(+1.83%) |
Apr 03, 2019 | 30.66 | 31.05 | 30.51 | 30.61 | 67,484 | +0.15(+0.49%) |
Apr 02, 2019 | 30.77 | 30.95 | 30.00 | 30.46 | 61,616 | -0.15(-0.49%) |
Apr 01, 2019 | 29.72 | 30.97 | 29.36 | 30.61 | 378,181 | +1.10(+3.73%) |
Mar 29, 2019 | 27.93 | 29.84 | 27.82 | 29.51 | 116,700 | +1.78(+6.42%) |
Mar 28, 2019 | 28.07 | 28.39 | 27.06 | 27.73 | 70,245 | -0.34(-1.21%) |
Mar 27, 2019 | 27.69 | 28.21 | 27.29 | 28.07 | 105,097 | +0.36(+1.30%) |
Mar 26, 2019 | 28.26 | 28.33 | 27.25 | 27.71 | 91,045 | -0.51(-1.81%) |
Mar 25, 2019 | 29.08 | 29.10 | 27.90 | 28.22 | 109,295 | -0.89(-3.06%) |
Mar 22, 2019 | 29.70 | 29.83 | 29.00 | 29.11 | 65,500 | -0.82(-2.74%) |
Mar 21, 2019 | 29.84 | 30.00 | 29.34 | 29.93 | 39,227 | -0.11(-0.37%) |
Mar 20, 2019 | 30.06 | 30.47 | 29.70 | 30.04 | 132,454 | -0.03(-0.10%) |
Mar 19, 2019 | 30.00 | 30.98 | 29.51 | 30.07 | 339,967 | +0.17(+0.57%) |
Mar 18, 2019 | 29.10 | 30.10 | 28.83 | 29.90 | 129,844 | +0.91(+3.14%) |
Mar 15, 2019 | 28.37 | 29.18 | 28.31 | 28.99 | 81,900 | +0.67(+2.37%) |
Mar 14, 2019 | 28.40 | 28.70 | 28.15 | 28.32 | 173,255 | -0.05(-0.18%) |
Mar 13, 2019 | 28.28 | 28.45 | 27.02 | 28.37 | 123,433 | +0.26(+0.92%) |
Mar 12, 2019 | 28.16 | 28.82 | 27.76 | 28.11 | 76,384 | +0.03(+0.11%) |
Mar 11, 2019 | 27.85 | 28.79 | 27.77 | 28.08 | 186,917 | +0.33(+1.19%) |
Mar 08, 2019 | 28.03 | 28.30 | 26.70 | 27.75 | 67,400 | -0.80(-2.80%) |
Mar 07, 2019 | 27.92 | 28.88 | 26.01 | 28.55 | 183,346 | +0.69(+2.48%) |
Mar 06, 2019 | 28.52 | 29.29 | 27.55 | 27.86 | 204,684 | -0.66(-2.31%) |
Mar 05, 2019 | 28.46 | 29.20 | 28.26 | 28.52 | 149,769 | +0.02(+0.07%) |
Mar 04, 2019 | 29.84 | 30.13 | 28.03 | 28.50 | 147,618 | -1.22(-4.10%) |