Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.74 | 25.92 | 25.32 | 25.32 | 2,670 | -0.58(-2.23%) |
May 30, 2019 | 25.76 | 25.95 | 25.26 | 25.89 | 2,945 | +0.37(+1.45%) |
May 29, 2019 | 25.84 | 26.01 | 25.50 | 25.52 | 7,258 | +0.09(+0.37%) |
May 28, 2019 | 25.24 | 25.81 | 25.24 | 25.43 | 3,113 | +0.07(+0.27%) |
May 24, 2019 | 25.24 | 25.38 | 24.98 | 25.36 | 5,224 | +0.15(+0.58%) |
May 23, 2019 | 25.70 | 25.70 | 25.13 | 25.21 | 5,456 | -0.63(-2.43%) |
May 22, 2019 | 26.33 | 26.38 | 25.84 | 25.84 | 7,673 | -0.85(-3.19%) |
May 21, 2019 | 26.74 | 26.76 | 26.47 | 26.69 | 2,347 | -0.04(-0.16%) |
May 20, 2019 | 26.83 | 26.83 | 26.33 | 26.74 | 4,997 | -0.30(-1.12%) |
May 17, 2019 | 28.94 | 28.94 | 27.04 | 27.04 | 11,609 | -2.03(-6.99%) |
May 16, 2019 | 30.59 | 31.61 | 29.07 | 29.07 | 44,028 | -1.28(-4.23%) |
May 15, 2019 | 26.49 | 31.01 | 26.49 | 30.36 | 37,978 | +3.46(+12.85%) |
May 14, 2019 | 26.49 | 26.90 | 26.49 | 26.90 | 2,302 | +0.52(+1.98%) |
May 13, 2019 | 26.55 | 26.75 | 26.33 | 26.38 | 4,925 | -0.53(-1.97%) |
May 10, 2019 | 26.45 | 26.91 | 26.40 | 26.91 | 2,337 | +0.42(+1.58%) |
May 09, 2019 | 26.42 | 26.74 | 26.33 | 26.49 | 4,723 | -0.36(-1.34%) |
May 08, 2019 | 27.28 | 27.28 | 26.33 | 26.85 | 11,790 | -0.15(-0.54%) |
May 07, 2019 | 27.45 | 28.00 | 26.92 | 26.99 | 7,406 | -0.45(-1.65%) |
May 06, 2019 | 27.55 | 28.15 | 26.61 | 27.45 | 5,419 | -0.74(-2.61%) |
May 03, 2019 | 26.89 | 28.20 | 26.89 | 28.18 | 3,974 | +1.33(+4.97%) |
May 02, 2019 | 26.86 | 27.03 | 26.38 | 26.85 | 5,702 | +0.40(+1.52%) |
May 01, 2019 | 27.07 | 27.15 | 26.45 | 26.45 | 1,616 | -0.77(-2.83%) |
Apr 30, 2019 | 27.44 | 27.51 | 27.04 | 27.22 | 7,986 | -0.23(-0.84%) |
Apr 29, 2019 | 27.21 | 27.51 | 26.92 | 27.45 | 3,585 | +0.13(+0.47%) |
Apr 26, 2019 | 27.72 | 27.72 | 26.94 | 27.32 | 6,779 | -0.06(-0.22%) |
Apr 25, 2019 | 28.00 | 28.07 | 27.38 | 27.38 | 3,442 | -0.62(-2.23%) |
Apr 24, 2019 | 28.11 | 28.57 | 28.00 | 28.00 | 4,453 | -0.23(-0.82%) |
Apr 23, 2019 | 28.28 | 28.49 | 28.19 | 28.23 | 2,880 | +0.17(+0.61%) |
Apr 22, 2019 | 28.53 | 28.60 | 28.06 | 28.06 | 4,115 | -0.84(-2.90%) |
Apr 18, 2019 | 28.62 | 28.93 | 28.05 | 28.90 | 10,636 | +0.28(+0.99%) |
Apr 17, 2019 | 29.07 | 29.14 | 28.62 | 28.62 | 6,686 | -0.14(-0.48%) |
Apr 16, 2019 | 29.05 | 29.29 | 28.76 | 28.76 | 16,880 | +0.01(+0.03%) |
Apr 15, 2019 | 28.38 | 29.35 | 28.15 | 28.75 | 7,785 | +0.03(+0.12%) |
Apr 12, 2019 | 28.56 | 28.71 | 28.15 | 28.71 | 6,662 | +0.40(+1.42%) |
Apr 11, 2019 | 28.35 | 28.42 | 27.81 | 28.31 | 9,017 | -0.03(-0.09%) |
Apr 10, 2019 | 27.30 | 28.35 | 27.30 | 28.34 | 5,368 | +1.16(+4.28%) |
Apr 09, 2019 | 27.22 | 27.79 | 26.91 | 27.17 | 10,229 | -0.01(-0.03%) |
Apr 08, 2019 | 27.01 | 27.45 | 26.99 | 27.18 | 5,395 | -0.17(-0.63%) |
Apr 05, 2019 | 27.29 | 27.75 | 26.83 | 27.35 | 7,363 | +0.06(+0.22%) |
Apr 04, 2019 | 26.86 | 27.29 | 26.23 | 27.29 | 17,222 | +0.56(+2.08%) |
Apr 03, 2019 | 26.70 | 26.80 | 26.25 | 26.74 | 4,669 | +0.16(+0.61%) |
Apr 02, 2019 | 26.63 | 26.63 | 26.30 | 26.57 | 7,969 | +0.00(+0.00%) |
Apr 01, 2019 | 26.99 | 27.34 | 26.41 | 26.57 | 9,554 | -0.07(-0.26%) |
Mar 29, 2019 | 26.99 | 27.20 | 26.49 | 26.64 | 12,389 | -0.39(-1.46%) |
Mar 28, 2019 | 26.23 | 27.04 | 26.23 | 27.04 | 8,539 | +0.99(+3.81%) |
Mar 27, 2019 | 25.40 | 26.39 | 25.40 | 26.04 | 7,611 | +0.46(+1.81%) |
Mar 26, 2019 | 25.08 | 26.06 | 24.68 | 25.58 | 15,021 | +0.77(+3.10%) |
Mar 25, 2019 | 24.95 | 25.20 | 24.81 | 24.81 | 5,128 | -0.11(-0.45%) |
Mar 22, 2019 | 26.25 | 26.25 | 24.79 | 24.92 | 12,623 | -1.26(-4.80%) |
Mar 21, 2019 | 27.77 | 27.77 | 26.01 | 26.18 | 7,002 | -0.75(-2.80%) |
Mar 20, 2019 | 27.93 | 28.02 | 26.75 | 26.93 | 11,200 | -1.04(-3.70%) |
Mar 19, 2019 | 26.95 | 28.22 | 26.95 | 27.97 | 13,281 | -0.24(-0.85%) |
Mar 18, 2019 | 25.74 | 28.46 | 25.74 | 28.21 | 9,072 | +1.40(+5.23%) |
Mar 15, 2019 | 24.63 | 27.36 | 24.62 | 26.80 | 41,610 | +2.19(+8.90%) |
Mar 14, 2019 | 24.68 | 24.77 | 24.01 | 24.61 | 12,499 | -0.12(-0.48%) |
Mar 13, 2019 | 24.54 | 24.80 | 24.15 | 24.73 | 7,799 | +0.50(+2.08%) |
Mar 12, 2019 | 24.75 | 24.75 | 24.23 | 24.23 | 4,380 | -0.47(-1.91%) |
Mar 11, 2019 | 24.19 | 24.95 | 24.07 | 24.70 | 10,042 | +0.41(+1.69%) |
Mar 08, 2019 | 24.82 | 25.07 | 24.19 | 24.29 | 8,532 | -0.83(-3.30%) |
Mar 07, 2019 | 25.01 | 25.14 | 24.56 | 25.12 | 6,832 | +0.23(+0.93%) |
Mar 06, 2019 | 25.06 | 25.48 | 24.48 | 24.89 | 17,028 | +0.03(+0.14%) |
Mar 05, 2019 | 25.06 | 25.49 | 24.73 | 24.85 | 13,986 | -0.33(-1.29%) |
Mar 04, 2019 | 25.28 | 25.50 | 25.18 | 25.18 | 4,401 | -0.03(-0.10%) |