Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.08 | 26.25 | 25.27 | 25.30 | 1,707,527 | -1.08(-4.08%) |
May 30, 2019 | 26.44 | 26.69 | 26.32 | 26.38 | 692,732 | +0.01(+0.03%) |
May 29, 2019 | 26.67 | 26.67 | 26.21 | 26.37 | 698,204 | -0.36(-1.35%) |
May 28, 2019 | 27.36 | 27.49 | 26.73 | 26.73 | 570,635 | -0.64(-2.33%) |
May 24, 2019 | 27.65 | 27.75 | 27.14 | 27.36 | 1,108,980 | -0.11(-0.41%) |
May 23, 2019 | 27.98 | 28.19 | 27.44 | 27.48 | 1,103,065 | -0.81(-2.86%) |
May 22, 2019 | 28.18 | 28.63 | 28.13 | 28.29 | 1,215,406 | +0.00(+0.00%) |
May 21, 2019 | 28.33 | 28.56 | 28.02 | 28.29 | 1,500,938 | +0.65(+2.33%) |
May 20, 2019 | 27.67 | 27.99 | 27.48 | 27.64 | 1,044,127 | -0.57(-2.01%) |
May 17, 2019 | 28.27 | 28.53 | 28.18 | 28.21 | 1,590,700 | -0.32(-1.12%) |
May 16, 2019 | 28.08 | 28.69 | 27.92 | 28.53 | 1,494,679 | +0.34(+1.19%) |
May 15, 2019 | 27.92 | 28.47 | 27.70 | 28.19 | 922,962 | +0.06(+0.21%) |
May 14, 2019 | 27.43 | 28.22 | 27.28 | 28.13 | 2,772,801 | +0.99(+3.65%) |
May 13, 2019 | 27.57 | 27.87 | 27.10 | 27.14 | 1,378,788 | -1.07(-3.78%) |
May 10, 2019 | 27.80 | 28.43 | 27.66 | 28.21 | 827,434 | +0.28(+1.02%) |
May 09, 2019 | 27.58 | 28.03 | 27.21 | 27.92 | 1,039,290 | -0.03(-0.09%) |
May 08, 2019 | 27.49 | 28.12 | 27.44 | 27.95 | 1,256,680 | +0.51(+1.85%) |
May 07, 2019 | 27.88 | 28.04 | 27.32 | 27.44 | 1,612,730 | -0.75(-2.65%) |
May 06, 2019 | 28.09 | 28.34 | 27.67 | 28.19 | 1,129,241 | -0.52(-1.83%) |
May 03, 2019 | 28.60 | 28.95 | 28.48 | 28.72 | 1,810,520 | +0.29(+1.03%) |
May 02, 2019 | 29.04 | 29.45 | 28.34 | 28.42 | 3,506,785 | +0.22(+0.79%) |
May 01, 2019 | 28.29 | 28.64 | 27.95 | 28.20 | 3,261,568 | +0.08(+0.28%) |
Apr 30, 2019 | 28.50 | 28.61 | 28.04 | 28.12 | 764,931 | -0.41(-1.45%) |
Apr 29, 2019 | 28.26 | 28.76 | 28.04 | 28.53 | 1,125,533 | +0.24(+0.85%) |
Apr 26, 2019 | 27.71 | 28.36 | 27.70 | 28.29 | 589,479 | +0.43(+1.54%) |
Apr 25, 2019 | 27.92 | 28.05 | 27.65 | 27.86 | 417,748 | -0.03(-0.09%) |
Apr 24, 2019 | 27.81 | 28.09 | 27.57 | 27.89 | 696,611 | +0.08(+0.28%) |
Apr 23, 2019 | 28.08 | 28.38 | 27.53 | 27.81 | 2,606,349 | -0.07(-0.25%) |
Apr 22, 2019 | 27.18 | 28.11 | 27.15 | 27.88 | 2,698,017 | +0.65(+2.40%) |
Apr 18, 2019 | 26.72 | 27.36 | 26.64 | 27.23 | 3,332,753 | +1.46(+5.68%) |
Apr 17, 2019 | 25.52 | 25.86 | 25.52 | 25.76 | 990,701 | +0.25(+0.98%) |
Apr 16, 2019 | 24.98 | 25.66 | 24.91 | 25.52 | 1,563,938 | +0.59(+2.35%) |
Apr 15, 2019 | 25.02 | 25.15 | 24.84 | 24.93 | 534,720 | -0.15(-0.58%) |
Apr 12, 2019 | 24.81 | 25.16 | 24.72 | 25.08 | 650,857 | +0.40(+1.64%) |
Apr 11, 2019 | 24.68 | 24.79 | 24.53 | 24.67 | 478,071 | +0.03(+0.10%) |
Apr 10, 2019 | 24.19 | 24.69 | 24.19 | 24.65 | 609,421 | +0.46(+1.89%) |
Apr 09, 2019 | 24.43 | 24.47 | 24.17 | 24.19 | 662,971 | -0.34(-1.40%) |
Apr 08, 2019 | 24.39 | 24.71 | 24.35 | 24.53 | 1,038,551 | -0.07(-0.28%) |
Apr 05, 2019 | 24.46 | 24.65 | 24.41 | 24.60 | 495,553 | +0.16(+0.67%) |
Apr 04, 2019 | 24.52 | 24.98 | 24.35 | 24.44 | 669,697 | -0.23(-0.94%) |
Apr 03, 2019 | 24.52 | 24.84 | 24.43 | 24.67 | 700,408 | +0.31(+1.27%) |
Apr 02, 2019 | 24.62 | 24.65 | 24.31 | 24.36 | 615,155 | -0.28(-1.15%) |
Apr 01, 2019 | 24.52 | 24.82 | 24.32 | 24.65 | 614,664 | +0.34(+1.42%) |
Mar 29, 2019 | 24.25 | 24.41 | 24.05 | 24.30 | 709,096 | +0.22(+0.89%) |
Mar 28, 2019 | 23.96 | 24.41 | 23.96 | 24.09 | 604,023 | +0.09(+0.36%) |
Mar 27, 2019 | 24.47 | 24.95 | 23.98 | 24.00 | 793,846 | -0.35(-1.45%) |
Mar 26, 2019 | 24.29 | 24.35 | 24.04 | 24.35 | 682,013 | +0.33(+1.36%) |
Mar 25, 2019 | 24.04 | 24.23 | 23.82 | 24.03 | 775,964 | -0.06(-0.25%) |
Mar 22, 2019 | 25.20 | 25.31 | 24.07 | 24.09 | 935,774 | -1.37(-5.37%) |
Mar 21, 2019 | 24.65 | 25.65 | 24.65 | 25.45 | 1,340,787 | +0.67(+2.71%) |
Mar 20, 2019 | 25.45 | 25.45 | 24.72 | 24.78 | 1,129,040 | -0.39(-1.54%) |
Mar 19, 2019 | 25.77 | 25.87 | 25.12 | 25.17 | 571,014 | -0.45(-1.75%) |
Mar 18, 2019 | 25.00 | 25.73 | 25.00 | 25.62 | 846,561 | +0.58(+2.30%) |
Mar 15, 2019 | 24.95 | 25.15 | 24.91 | 25.04 | 630,979 | +0.15(+0.59%) |
Mar 14, 2019 | 24.83 | 25.04 | 24.79 | 24.90 | 467,872 | +0.11(+0.45%) |
Mar 13, 2019 | 24.50 | 24.93 | 24.47 | 24.78 | 540,508 | +0.40(+1.66%) |
Mar 12, 2019 | 24.65 | 24.71 | 24.30 | 24.38 | 545,044 | -0.21(-0.84%) |
Mar 11, 2019 | 24.19 | 24.68 | 24.10 | 24.59 | 459,577 | +0.51(+2.11%) |
Mar 08, 2019 | 24.28 | 24.37 | 23.97 | 24.08 | 347,573 | -0.46(-1.89%) |
Mar 07, 2019 | 24.73 | 24.87 | 24.28 | 24.54 | 827,463 | -0.34(-1.38%) |
Mar 06, 2019 | 25.03 | 25.10 | 24.80 | 24.89 | 417,363 | -0.11(-0.45%) |
Mar 05, 2019 | 25.07 | 25.19 | 24.79 | 25.00 | 556,801 | -0.24(-0.95%) |
Mar 04, 2019 | 25.25 | 25.51 | 24.97 | 25.24 | 821,204 | +0.09(+0.34%) |