Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.02 | 25.23 | 24.68 | 25.04 | 202,409 | -0.38(-1.50%) |
May 30, 2019 | 25.64 | 25.80 | 25.31 | 25.43 | 147,917 | -0.16(-0.62%) |
May 29, 2019 | 25.42 | 25.63 | 25.28 | 25.58 | 190,048 | -0.12(-0.47%) |
May 28, 2019 | 25.73 | 25.98 | 25.44 | 25.70 | 189,285 | +0.02(+0.07%) |
May 24, 2019 | 25.72 | 26.04 | 25.39 | 25.69 | 88,022 | +0.13(+0.51%) |
May 23, 2019 | 25.69 | 25.70 | 25.34 | 25.56 | 217,539 | -0.48(-1.86%) |
May 22, 2019 | 26.32 | 26.36 | 25.97 | 26.04 | 178,744 | -0.38(-1.44%) |
May 21, 2019 | 25.96 | 26.57 | 25.96 | 26.42 | 159,706 | +0.58(+2.23%) |
May 20, 2019 | 25.51 | 26.04 | 25.39 | 25.84 | 202,219 | +0.05(+0.18%) |
May 17, 2019 | 25.96 | 26.06 | 25.76 | 25.80 | 159,904 | -0.49(-1.87%) |
May 16, 2019 | 26.30 | 26.53 | 26.11 | 26.29 | 154,481 | +0.07(+0.28%) |
May 15, 2019 | 26.07 | 26.28 | 25.74 | 26.22 | 167,158 | -0.21(-0.81%) |
May 14, 2019 | 26.10 | 26.53 | 25.70 | 26.43 | 113,595 | +0.43(+1.64%) |
May 13, 2019 | 26.31 | 26.35 | 25.88 | 26.00 | 236,756 | -0.98(-3.62%) |
May 10, 2019 | 26.80 | 27.01 | 26.35 | 26.98 | 141,503 | +0.05(+0.17%) |
May 09, 2019 | 26.62 | 27.03 | 26.33 | 26.93 | 94,505 | +0.03(+0.10%) |
May 08, 2019 | 27.08 | 27.41 | 26.84 | 26.90 | 196,572 | -0.18(-0.65%) |
May 07, 2019 | 27.25 | 27.43 | 26.66 | 27.08 | 250,435 | -0.46(-1.65%) |
May 06, 2019 | 27.40 | 27.74 | 27.40 | 27.54 | 209,026 | -0.33(-1.20%) |
May 03, 2019 | 27.26 | 27.97 | 27.26 | 27.87 | 165,607 | +0.84(+3.09%) |
May 02, 2019 | 27.08 | 27.21 | 26.60 | 27.03 | 182,758 | -0.05(-0.17%) |
May 01, 2019 | 27.16 | 27.29 | 26.91 | 27.08 | 610,908 | -0.03(-0.10%) |
Apr 30, 2019 | 27.89 | 28.07 | 27.11 | 27.11 | 440,097 | -0.73(-2.64%) |
Apr 29, 2019 | 27.48 | 27.88 | 27.32 | 27.84 | 332,252 | +0.48(+1.77%) |
Apr 26, 2019 | 26.80 | 27.45 | 26.63 | 27.36 | 320,454 | +0.64(+2.40%) |
Apr 25, 2019 | 26.53 | 26.75 | 26.22 | 26.72 | 384,231 | -0.06(-0.21%) |
Apr 24, 2019 | 26.55 | 27.23 | 26.40 | 26.77 | 735,811 | +0.02(+0.07%) |
Apr 23, 2019 | 26.23 | 27.00 | 24.84 | 26.75 | 905,271 | -2.24(-7.72%) |
Apr 22, 2019 | 29.42 | 29.72 | 28.75 | 28.99 | 141,287 | -0.72(-2.44%) |
Apr 18, 2019 | 29.71 | 30.00 | 29.70 | 29.72 | 150,435 | -0.13(-0.44%) |
Apr 17, 2019 | 29.88 | 29.97 | 29.64 | 29.85 | 166,268 | -0.05(-0.16%) |
Apr 16, 2019 | 29.90 | 29.98 | 29.64 | 29.90 | 225,935 | +0.12(+0.41%) |
Apr 15, 2019 | 29.92 | 30.02 | 29.61 | 29.77 | 209,336 | -0.19(-0.62%) |
Apr 12, 2019 | 30.01 | 30.19 | 29.80 | 29.96 | 133,002 | +0.13(+0.44%) |
Apr 11, 2019 | 29.54 | 29.83 | 28.93 | 29.83 | 202,805 | +0.24(+0.82%) |
Apr 10, 2019 | 29.02 | 29.80 | 28.95 | 29.59 | 333,278 | +0.76(+2.64%) |
Apr 09, 2019 | 29.54 | 29.68 | 28.81 | 28.83 | 432,454 | -0.99(-3.30%) |
Apr 08, 2019 | 29.80 | 29.85 | 29.64 | 29.81 | 91,833 | -0.20(-0.65%) |
Apr 05, 2019 | 29.70 | 30.08 | 29.40 | 30.01 | 251,370 | +0.39(+1.32%) |
Apr 04, 2019 | 29.57 | 29.75 | 29.39 | 29.62 | 180,742 | +0.15(+0.50%) |
Apr 03, 2019 | 29.38 | 29.73 | 29.25 | 29.47 | 249,789 | +0.23(+0.79%) |
Apr 02, 2019 | 29.38 | 29.41 | 29.12 | 29.24 | 181,051 | -0.12(-0.41%) |
Apr 01, 2019 | 29.47 | 29.69 | 29.14 | 29.36 | 230,505 | +0.23(+0.80%) |
Mar 29, 2019 | 29.31 | 29.54 | 29.04 | 29.12 | 285,697 | +0.16(+0.55%) |
Mar 28, 2019 | 28.75 | 29.19 | 28.70 | 28.97 | 108,815 | +0.29(+1.00%) |
Mar 27, 2019 | 28.87 | 28.99 | 28.48 | 28.68 | 170,846 | -0.17(-0.58%) |
Mar 26, 2019 | 28.90 | 29.20 | 28.71 | 28.85 | 178,548 | +0.08(+0.29%) |
Mar 25, 2019 | 28.54 | 28.88 | 28.35 | 28.76 | 196,412 | +0.22(+0.78%) |
Mar 22, 2019 | 29.65 | 30.00 | 28.50 | 28.54 | 193,155 | -1.36(-4.54%) |
Mar 21, 2019 | 29.77 | 30.44 | 29.74 | 29.90 | 259,039 | -0.03(-0.09%) |
Mar 20, 2019 | 29.67 | 30.41 | 29.51 | 29.92 | 153,548 | -0.09(-0.31%) |
Mar 19, 2019 | 30.32 | 30.43 | 29.91 | 30.02 | 149,634 | -0.05(-0.15%) |
Mar 18, 2019 | 29.69 | 30.11 | 29.56 | 30.06 | 190,216 | +0.50(+1.70%) |
Mar 15, 2019 | 29.58 | 29.98 | 29.38 | 29.56 | 873,126 | +0.05(+0.16%) |
Mar 14, 2019 | 29.66 | 29.72 | 29.38 | 29.51 | 198,546 | -0.20(-0.69%) |
Mar 13, 2019 | 29.82 | 29.89 | 29.54 | 29.72 | 190,226 | +0.06(+0.22%) |
Mar 12, 2019 | 30.38 | 30.38 | 29.56 | 29.65 | 186,641 | -0.76(-2.50%) |
Mar 11, 2019 | 30.01 | 30.60 | 29.84 | 30.41 | 154,922 | +0.38(+1.26%) |
Mar 08, 2019 | 29.55 | 30.05 | 29.45 | 30.03 | 165,477 | +0.23(+0.78%) |
Mar 07, 2019 | 29.83 | 29.89 | 29.42 | 29.80 | 161,186 | +0.07(+0.25%) |
Mar 06, 2019 | 30.43 | 30.53 | 29.70 | 29.73 | 253,113 | -0.61(-2.02%) |
Mar 05, 2019 | 30.55 | 30.66 | 30.28 | 30.34 | 159,256 | -0.21(-0.70%) |
Mar 04, 2019 | 31.03 | 31.23 | 30.47 | 30.55 | 195,707 | -0.30(-0.96%) |