Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.17 | 26.18 | 25.70 | 25.83 | 107,990 | -0.72(-2.72%) |
May 30, 2019 | 26.49 | 26.81 | 26.32 | 26.55 | 77,856 | +0.07(+0.26%) |
May 29, 2019 | 26.45 | 26.73 | 26.42 | 26.48 | 138,444 | -0.24(-0.91%) |
May 28, 2019 | 26.81 | 26.91 | 26.64 | 26.72 | 130,759 | -0.04(-0.15%) |
May 24, 2019 | 27.06 | 27.21 | 26.75 | 26.76 | 72,437 | -0.07(-0.25%) |
May 23, 2019 | 27.25 | 27.25 | 26.48 | 26.83 | 169,760 | -0.88(-3.17%) |
May 22, 2019 | 27.47 | 28.08 | 27.47 | 27.71 | 114,317 | +0.46(+1.68%) |
May 21, 2019 | 27.09 | 27.53 | 27.09 | 27.25 | 185,840 | +0.34(+1.27%) |
May 20, 2019 | 26.16 | 27.03 | 25.90 | 26.91 | 125,231 | +0.54(+2.04%) |
May 17, 2019 | 26.43 | 26.77 | 26.24 | 26.37 | 692,614 | -0.43(-1.60%) |
May 16, 2019 | 27.01 | 27.21 | 26.55 | 26.80 | 146,383 | -0.20(-0.76%) |
May 15, 2019 | 26.53 | 27.13 | 26.38 | 27.01 | 160,069 | +0.48(+1.80%) |
May 14, 2019 | 26.61 | 26.80 | 26.26 | 26.53 | 257,561 | -0.06(-0.22%) |
May 13, 2019 | 27.18 | 27.28 | 26.54 | 26.59 | 189,718 | -1.18(-4.25%) |
May 10, 2019 | 27.77 | 27.95 | 27.33 | 27.77 | 100,920 | -0.12(-0.42%) |
May 09, 2019 | 27.55 | 27.98 | 27.29 | 27.88 | 144,078 | -0.04(-0.14%) |
May 08, 2019 | 28.70 | 28.79 | 27.86 | 27.92 | 224,628 | -0.79(-2.75%) |
May 07, 2019 | 29.42 | 29.49 | 28.49 | 28.71 | 153,373 | -1.02(-3.45%) |
May 06, 2019 | 29.05 | 29.78 | 28.95 | 29.74 | 114,808 | +0.18(+0.59%) |
May 03, 2019 | 29.32 | 29.63 | 29.27 | 29.56 | 82,580 | +0.47(+1.61%) |
May 02, 2019 | 29.17 | 29.51 | 28.76 | 29.09 | 90,720 | -0.11(-0.37%) |
May 01, 2019 | 29.45 | 29.71 | 29.12 | 29.20 | 273,514 | -0.03(-0.10%) |
Apr 30, 2019 | 29.27 | 29.33 | 28.86 | 29.23 | 185,313 | -0.04(-0.13%) |
Apr 29, 2019 | 29.33 | 29.62 | 29.22 | 29.27 | 102,210 | -0.02(-0.07%) |
Apr 26, 2019 | 29.03 | 29.98 | 28.68 | 29.29 | 244,156 | +0.13(+0.44%) |
Apr 25, 2019 | 30.26 | 30.26 | 27.43 | 29.16 | 311,727 | -1.23(-4.05%) |
Apr 24, 2019 | 30.82 | 31.23 | 30.31 | 30.39 | 185,638 | -0.48(-1.55%) |
Apr 23, 2019 | 30.44 | 31.12 | 30.29 | 30.87 | 221,270 | +0.61(+2.03%) |
Apr 22, 2019 | 30.94 | 30.94 | 29.91 | 30.26 | 135,563 | -0.72(-2.33%) |
Apr 18, 2019 | 30.48 | 31.02 | 30.48 | 30.98 | 94,875 | +0.41(+1.34%) |
Apr 17, 2019 | 30.24 | 30.68 | 30.08 | 30.57 | 115,245 | +0.62(+2.09%) |
Apr 16, 2019 | 30.03 | 30.22 | 29.94 | 29.94 | 89,328 | +0.15(+0.49%) |
Apr 15, 2019 | 29.92 | 30.00 | 29.46 | 29.80 | 46,780 | -0.08(-0.26%) |
Apr 12, 2019 | 29.98 | 30.03 | 29.70 | 29.88 | 60,142 | +0.08(+0.26%) |
Apr 11, 2019 | 29.90 | 30.13 | 29.74 | 29.80 | 52,057 | -0.33(-1.10%) |
Apr 10, 2019 | 29.57 | 30.27 | 29.55 | 30.13 | 122,608 | +0.56(+1.88%) |
Apr 09, 2019 | 29.93 | 30.00 | 29.52 | 29.57 | 113,272 | -0.42(-1.40%) |
Apr 08, 2019 | 29.90 | 30.07 | 29.81 | 29.99 | 64,541 | +0.07(+0.23%) |
Apr 05, 2019 | 29.56 | 29.96 | 29.48 | 29.92 | 111,269 | +0.41(+1.39%) |
Apr 04, 2019 | 29.57 | 29.99 | 29.38 | 29.51 | 104,520 | -0.05(-0.17%) |
Apr 03, 2019 | 29.36 | 29.68 | 29.11 | 29.56 | 255,901 | +0.54(+1.85%) |
Apr 02, 2019 | 29.12 | 29.15 | 28.76 | 29.03 | 180,536 | -0.02(-0.07%) |
Apr 01, 2019 | 28.99 | 29.43 | 28.85 | 29.05 | 184,662 | +0.38(+1.33%) |
Mar 29, 2019 | 28.92 | 28.93 | 28.58 | 28.67 | 141,494 | +0.07(+0.24%) |
Mar 28, 2019 | 28.40 | 28.93 | 28.36 | 28.60 | 172,812 | +0.24(+0.86%) |
Mar 27, 2019 | 28.82 | 28.98 | 28.33 | 28.35 | 199,230 | -0.53(-1.83%) |
Mar 26, 2019 | 28.92 | 29.39 | 28.78 | 28.88 | 188,430 | +0.16(+0.54%) |
Mar 25, 2019 | 28.32 | 30.04 | 28.22 | 28.72 | 200,602 | +0.10(+0.34%) |
Mar 22, 2019 | 30.15 | 30.40 | 28.61 | 28.63 | 139,547 | -1.82(-5.96%) |
Mar 21, 2019 | 29.95 | 30.74 | 29.95 | 30.44 | 106,342 | +0.51(+1.70%) |
Mar 20, 2019 | 30.15 | 30.51 | 29.74 | 29.93 | 96,140 | -0.20(-0.68%) |
Mar 19, 2019 | 30.40 | 30.51 | 30.04 | 30.14 | 56,786 | -0.08(-0.26%) |
Mar 18, 2019 | 30.01 | 30.38 | 29.87 | 30.22 | 122,355 | +0.15(+0.49%) |
Mar 15, 2019 | 30.16 | 30.81 | 29.88 | 30.07 | 307,168 | -0.09(-0.29%) |
Mar 14, 2019 | 30.22 | 30.33 | 29.95 | 30.16 | 73,541 | -0.09(-0.29%) |
Mar 13, 2019 | 30.31 | 30.68 | 30.10 | 30.25 | 79,544 | +0.08(+0.26%) |
Mar 12, 2019 | 30.23 | 30.41 | 29.84 | 30.17 | 83,424 | -0.01(-0.03%) |
Mar 11, 2019 | 29.52 | 30.19 | 29.47 | 30.18 | 87,724 | +0.73(+2.48%) |
Mar 08, 2019 | 29.22 | 29.64 | 29.22 | 29.45 | 75,198 | +0.07(+0.23%) |
Mar 07, 2019 | 29.47 | 29.50 | 29.07 | 29.38 | 114,313 | -0.10(-0.33%) |
Mar 06, 2019 | 30.19 | 30.28 | 29.44 | 29.48 | 105,406 | -0.67(-2.23%) |
Mar 05, 2019 | 30.79 | 30.94 | 30.14 | 30.15 | 54,642 | -0.59(-1.93%) |
Mar 04, 2019 | 31.32 | 31.32 | 30.70 | 30.74 | 219,710 | -0.58(-1.84%) |