Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.74 | 25.93 | 25.32 | 25.32 | 2,669 | -0.58(-2.23%) |
May 30, 2019 | 25.76 | 25.96 | 25.27 | 25.90 | 2,944 | +0.37(+1.45%) |
May 29, 2019 | 25.85 | 26.02 | 25.50 | 25.53 | 7,256 | +0.09(+0.37%) |
May 28, 2019 | 25.25 | 25.81 | 25.25 | 25.43 | 3,112 | +0.07(+0.27%) |
May 24, 2019 | 25.25 | 25.38 | 24.99 | 25.37 | 5,222 | +0.15(+0.58%) |
May 23, 2019 | 25.70 | 25.70 | 25.13 | 25.22 | 5,454 | -0.63(-2.43%) |
May 22, 2019 | 26.34 | 26.39 | 25.85 | 25.85 | 7,671 | -0.85(-3.19%) |
May 21, 2019 | 26.74 | 26.77 | 26.47 | 26.70 | 2,346 | -0.04(-0.16%) |
May 20, 2019 | 26.84 | 26.84 | 26.34 | 26.74 | 4,996 | -0.30(-1.12%) |
May 17, 2019 | 28.95 | 28.95 | 27.05 | 27.05 | 11,606 | -2.03(-6.99%) |
May 16, 2019 | 30.60 | 31.62 | 29.08 | 29.08 | 44,016 | -1.28(-4.23%) |
May 15, 2019 | 26.49 | 31.01 | 26.49 | 30.36 | 37,968 | +3.46(+12.85%) |
May 14, 2019 | 26.49 | 26.91 | 26.49 | 26.91 | 2,301 | +0.52(+1.98%) |
May 13, 2019 | 26.55 | 26.76 | 26.34 | 26.38 | 4,924 | -0.53(-1.97%) |
May 10, 2019 | 26.46 | 26.91 | 26.41 | 26.91 | 2,337 | +0.42(+1.58%) |
May 09, 2019 | 26.43 | 26.74 | 26.33 | 26.49 | 4,722 | -0.36(-1.34%) |
May 08, 2019 | 27.29 | 27.29 | 26.33 | 26.85 | 11,786 | -0.15(-0.54%) |
May 07, 2019 | 27.46 | 28.01 | 26.92 | 27.00 | 7,404 | -0.45(-1.65%) |
May 06, 2019 | 27.56 | 28.16 | 26.62 | 27.45 | 5,418 | -0.74(-2.61%) |
May 03, 2019 | 26.90 | 28.21 | 26.90 | 28.19 | 3,972 | +1.34(+4.97%) |
May 02, 2019 | 26.87 | 27.04 | 26.39 | 26.85 | 5,701 | +0.40(+1.52%) |
May 01, 2019 | 27.08 | 27.16 | 26.45 | 26.45 | 1,616 | -0.77(-2.83%) |
Apr 30, 2019 | 27.44 | 27.51 | 27.05 | 27.22 | 7,984 | -0.23(-0.84%) |
Apr 29, 2019 | 27.21 | 27.51 | 26.93 | 27.45 | 3,585 | +0.13(+0.47%) |
Apr 26, 2019 | 27.73 | 27.73 | 26.95 | 27.33 | 6,777 | -0.06(-0.22%) |
Apr 25, 2019 | 28.01 | 28.08 | 27.39 | 27.39 | 3,441 | -0.62(-2.23%) |
Apr 24, 2019 | 28.11 | 28.57 | 28.01 | 28.01 | 4,452 | -0.23(-0.82%) |
Apr 23, 2019 | 28.29 | 28.50 | 28.20 | 28.24 | 2,879 | +0.17(+0.61%) |
Apr 22, 2019 | 28.54 | 28.61 | 28.07 | 28.07 | 4,114 | -0.84(-2.90%) |
Apr 18, 2019 | 28.63 | 28.93 | 28.06 | 28.91 | 10,633 | +0.28(+0.99%) |
Apr 17, 2019 | 29.08 | 29.15 | 28.63 | 28.63 | 6,685 | -0.14(-0.48%) |
Apr 16, 2019 | 29.05 | 29.30 | 28.76 | 28.76 | 16,875 | +0.01(+0.03%) |
Apr 15, 2019 | 28.39 | 29.36 | 28.16 | 28.75 | 7,783 | +0.03(+0.12%) |
Apr 12, 2019 | 28.57 | 28.72 | 28.16 | 28.72 | 6,660 | +0.40(+1.42%) |
Apr 11, 2019 | 28.36 | 28.43 | 27.82 | 28.32 | 9,015 | -0.03(-0.09%) |
Apr 10, 2019 | 27.31 | 28.36 | 27.31 | 28.34 | 5,367 | +1.16(+4.28%) |
Apr 09, 2019 | 27.22 | 27.80 | 26.92 | 27.18 | 10,226 | -0.01(-0.03%) |
Apr 08, 2019 | 27.02 | 27.45 | 27.00 | 27.19 | 5,393 | -0.17(-0.63%) |
Apr 05, 2019 | 27.30 | 27.75 | 26.84 | 27.36 | 7,361 | +0.06(+0.22%) |
Apr 04, 2019 | 26.87 | 27.30 | 26.23 | 27.30 | 17,218 | +0.56(+2.08%) |
Apr 03, 2019 | 26.71 | 26.80 | 26.26 | 26.74 | 4,668 | +0.16(+0.61%) |
Apr 02, 2019 | 26.64 | 26.64 | 26.31 | 26.58 | 7,967 | +0.00(+0.00%) |
Apr 01, 2019 | 27.00 | 27.35 | 26.41 | 26.58 | 9,551 | -0.07(-0.26%) |
Mar 29, 2019 | 27.00 | 27.21 | 26.49 | 26.65 | 12,386 | -0.39(-1.46%) |
Mar 28, 2019 | 26.24 | 27.04 | 26.24 | 27.04 | 8,537 | +0.99(+3.81%) |
Mar 27, 2019 | 25.41 | 26.40 | 25.41 | 26.05 | 7,609 | +0.46(+1.81%) |
Mar 26, 2019 | 25.08 | 26.07 | 24.69 | 25.59 | 15,017 | +0.77(+3.10%) |
Mar 25, 2019 | 24.95 | 25.21 | 24.82 | 24.82 | 5,127 | -0.11(-0.45%) |
Mar 22, 2019 | 26.26 | 26.26 | 24.79 | 24.93 | 12,620 | -1.26(-4.80%) |
Mar 21, 2019 | 27.78 | 27.78 | 26.02 | 26.19 | 7,000 | -0.75(-2.80%) |
Mar 20, 2019 | 27.93 | 28.03 | 26.76 | 26.94 | 11,197 | -1.04(-3.70%) |
Mar 19, 2019 | 26.96 | 28.23 | 26.96 | 27.98 | 13,277 | -0.24(-0.85%) |
Mar 18, 2019 | 25.74 | 28.47 | 25.74 | 28.22 | 9,070 | +1.40(+5.23%) |
Mar 15, 2019 | 24.64 | 27.37 | 24.63 | 26.81 | 41,599 | +2.19(+8.90%) |
Mar 14, 2019 | 24.69 | 24.77 | 24.02 | 24.62 | 12,496 | -0.12(-0.48%) |
Mar 13, 2019 | 24.54 | 24.81 | 24.16 | 24.74 | 7,797 | +0.50(+2.08%) |
Mar 12, 2019 | 24.76 | 24.76 | 24.24 | 24.24 | 4,379 | -0.47(-1.91%) |
Mar 11, 2019 | 24.20 | 24.95 | 24.08 | 24.71 | 10,039 | +0.41(+1.69%) |
Mar 08, 2019 | 24.83 | 25.07 | 24.20 | 24.30 | 8,530 | -0.83(-3.30%) |
Mar 07, 2019 | 25.01 | 25.15 | 24.57 | 25.13 | 6,831 | +0.23(+0.93%) |
Mar 06, 2019 | 25.07 | 25.49 | 24.48 | 24.89 | 17,024 | +0.03(+0.14%) |
Mar 05, 2019 | 25.07 | 25.49 | 24.73 | 24.86 | 13,982 | -0.33(-1.29%) |
Mar 04, 2019 | 25.29 | 25.50 | 25.19 | 25.19 | 4,400 | -0.03(-0.10%) |