Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.97 | 26.14 | 25.17 | 25.19 | 1,714,763 | -1.07(-4.08%) |
May 30, 2019 | 26.32 | 26.58 | 26.20 | 26.26 | 695,668 | +0.01(+0.03%) |
May 29, 2019 | 26.56 | 26.56 | 26.10 | 26.26 | 701,162 | -0.36(-1.35%) |
May 28, 2019 | 27.25 | 27.38 | 26.62 | 26.62 | 573,053 | -0.63(-2.33%) |
May 24, 2019 | 27.53 | 27.63 | 27.03 | 27.25 | 1,113,679 | -0.11(-0.41%) |
May 23, 2019 | 27.87 | 28.07 | 27.33 | 27.36 | 1,107,739 | -0.81(-2.86%) |
May 22, 2019 | 28.06 | 28.51 | 28.01 | 28.17 | 1,220,556 | +0.00(+0.00%) |
May 21, 2019 | 28.21 | 28.44 | 27.90 | 28.17 | 1,507,298 | +0.64(+2.33%) |
May 20, 2019 | 27.55 | 27.87 | 27.37 | 27.52 | 1,048,551 | -0.57(-2.01%) |
May 17, 2019 | 28.15 | 28.41 | 28.06 | 28.09 | 1,597,441 | -0.32(-1.12%) |
May 16, 2019 | 27.96 | 28.57 | 27.81 | 28.41 | 1,501,013 | +0.33(+1.19%) |
May 15, 2019 | 27.81 | 28.35 | 27.58 | 28.07 | 926,873 | +0.06(+0.21%) |
May 14, 2019 | 27.32 | 28.10 | 27.16 | 28.01 | 2,784,551 | +0.99(+3.64%) |
May 13, 2019 | 27.45 | 27.75 | 26.98 | 27.03 | 1,384,630 | -1.06(-3.78%) |
May 10, 2019 | 27.69 | 28.31 | 27.54 | 28.09 | 830,940 | +0.28(+1.02%) |
May 09, 2019 | 27.46 | 27.91 | 27.09 | 27.81 | 1,043,694 | -0.03(-0.09%) |
May 08, 2019 | 27.38 | 28.00 | 27.32 | 27.83 | 1,262,005 | +0.51(+1.85%) |
May 07, 2019 | 27.76 | 27.93 | 27.21 | 27.33 | 1,619,564 | -0.75(-2.65%) |
May 06, 2019 | 27.97 | 28.22 | 27.56 | 28.07 | 1,134,027 | -0.52(-1.83%) |
May 03, 2019 | 28.48 | 28.83 | 28.36 | 28.59 | 1,818,192 | +0.29(+1.03%) |
May 02, 2019 | 28.92 | 29.32 | 28.22 | 28.30 | 3,521,645 | +0.22(+0.79%) |
May 01, 2019 | 28.17 | 28.52 | 27.83 | 28.08 | 3,275,388 | +0.08(+0.28%) |
Apr 30, 2019 | 28.38 | 28.49 | 27.93 | 28.00 | 768,172 | -0.41(-1.45%) |
Apr 29, 2019 | 28.14 | 28.64 | 27.93 | 28.41 | 1,130,303 | +0.24(+0.85%) |
Apr 26, 2019 | 27.59 | 28.24 | 27.58 | 28.17 | 591,977 | +0.43(+1.54%) |
Apr 25, 2019 | 27.80 | 27.93 | 27.53 | 27.75 | 419,518 | -0.03(-0.09%) |
Apr 24, 2019 | 27.69 | 27.97 | 27.46 | 27.77 | 699,563 | +0.08(+0.28%) |
Apr 23, 2019 | 27.96 | 28.26 | 27.41 | 27.69 | 2,617,393 | -0.07(-0.25%) |
Apr 22, 2019 | 27.07 | 27.99 | 27.03 | 27.76 | 2,709,450 | +0.65(+2.40%) |
Apr 18, 2019 | 26.61 | 27.24 | 26.53 | 27.11 | 3,346,875 | +1.46(+5.68%) |
Apr 17, 2019 | 25.41 | 25.75 | 25.41 | 25.66 | 994,899 | +0.25(+0.98%) |
Apr 16, 2019 | 24.88 | 25.55 | 24.81 | 25.41 | 1,570,566 | +0.58(+2.35%) |
Apr 15, 2019 | 24.92 | 25.05 | 24.74 | 24.82 | 536,986 | -0.15(-0.58%) |
Apr 12, 2019 | 24.70 | 25.06 | 24.62 | 24.97 | 653,615 | +0.40(+1.64%) |
Apr 11, 2019 | 24.58 | 24.69 | 24.42 | 24.57 | 480,097 | +0.03(+0.10%) |
Apr 10, 2019 | 24.09 | 24.59 | 24.09 | 24.54 | 612,004 | +0.45(+1.88%) |
Apr 09, 2019 | 24.33 | 24.36 | 24.07 | 24.09 | 665,780 | -0.34(-1.40%) |
Apr 08, 2019 | 24.29 | 24.61 | 24.24 | 24.43 | 1,042,952 | -0.07(-0.28%) |
Apr 05, 2019 | 24.35 | 24.55 | 24.31 | 24.50 | 497,653 | +0.16(+0.67%) |
Apr 04, 2019 | 24.41 | 24.88 | 24.24 | 24.34 | 672,535 | -0.23(-0.94%) |
Apr 03, 2019 | 24.41 | 24.74 | 24.33 | 24.57 | 703,376 | +0.31(+1.27%) |
Apr 02, 2019 | 24.52 | 24.55 | 24.21 | 24.26 | 617,761 | -0.28(-1.15%) |
Apr 01, 2019 | 24.41 | 24.71 | 24.22 | 24.54 | 617,269 | +0.34(+1.42%) |
Mar 29, 2019 | 24.15 | 24.30 | 23.95 | 24.20 | 712,101 | +0.21(+0.89%) |
Mar 28, 2019 | 23.86 | 24.31 | 23.86 | 23.99 | 606,582 | +0.09(+0.36%) |
Mar 27, 2019 | 24.37 | 24.84 | 23.87 | 23.90 | 797,210 | -0.35(-1.45%) |
Mar 26, 2019 | 24.19 | 24.25 | 23.94 | 24.25 | 684,903 | +0.33(+1.36%) |
Mar 25, 2019 | 23.94 | 24.13 | 23.72 | 23.93 | 779,252 | -0.06(-0.25%) |
Mar 22, 2019 | 25.09 | 25.20 | 23.97 | 23.99 | 939,740 | -1.36(-5.37%) |
Mar 21, 2019 | 24.55 | 25.54 | 24.55 | 25.35 | 1,346,469 | +0.67(+2.71%) |
Mar 20, 2019 | 25.35 | 25.35 | 24.62 | 24.68 | 1,133,825 | -0.39(-1.54%) |
Mar 19, 2019 | 25.66 | 25.76 | 25.01 | 25.06 | 573,434 | -0.45(-1.75%) |
Mar 18, 2019 | 24.89 | 25.62 | 24.89 | 25.51 | 850,148 | +0.57(+2.30%) |
Mar 15, 2019 | 24.84 | 25.05 | 24.81 | 24.94 | 633,653 | +0.15(+0.59%) |
Mar 14, 2019 | 24.72 | 24.94 | 24.69 | 24.79 | 469,854 | +0.11(+0.45%) |
Mar 13, 2019 | 24.40 | 24.82 | 24.37 | 24.68 | 542,798 | +0.40(+1.66%) |
Mar 12, 2019 | 24.54 | 24.61 | 24.20 | 24.28 | 547,353 | -0.21(-0.84%) |
Mar 11, 2019 | 24.09 | 24.58 | 24.00 | 24.48 | 461,524 | +0.51(+2.11%) |
Mar 08, 2019 | 24.18 | 24.27 | 23.87 | 23.98 | 349,046 | -0.46(-1.89%) |
Mar 07, 2019 | 24.63 | 24.76 | 24.17 | 24.44 | 830,969 | -0.34(-1.38%) |
Mar 06, 2019 | 24.93 | 25.00 | 24.70 | 24.78 | 419,132 | -0.11(-0.45%) |
Mar 05, 2019 | 24.96 | 25.08 | 24.68 | 24.89 | 559,160 | -0.24(-0.95%) |
Mar 04, 2019 | 25.14 | 25.40 | 24.87 | 25.13 | 824,684 | +0.09(+0.34%) |