Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.81 | 26.90 | 26.39 | 26.56 | 438,386 | -0.61(-2.26%) |
May 30, 2019 | 27.87 | 28.01 | 26.96 | 27.17 | 224,474 | -0.65(-2.35%) |
May 29, 2019 | 27.12 | 27.90 | 26.96 | 27.82 | 450,918 | +0.51(+1.87%) |
May 28, 2019 | 28.00 | 28.13 | 27.31 | 27.31 | 339,021 | -0.78(-2.78%) |
May 24, 2019 | 27.94 | 28.22 | 27.86 | 28.09 | 247,384 | +0.33(+1.20%) |
May 23, 2019 | 28.13 | 28.21 | 27.47 | 27.76 | 326,690 | -0.67(-2.35%) |
May 22, 2019 | 28.60 | 28.64 | 28.16 | 28.43 | 293,554 | -0.19(-0.67%) |
May 21, 2019 | 28.68 | 28.91 | 28.56 | 28.62 | 288,822 | +0.02(+0.08%) |
May 20, 2019 | 28.14 | 28.76 | 28.14 | 28.60 | 228,210 | +0.37(+1.33%) |
May 17, 2019 | 28.41 | 28.91 | 28.20 | 28.22 | 419,926 | -0.52(-1.80%) |
May 16, 2019 | 28.60 | 28.87 | 28.33 | 28.74 | 287,943 | +0.32(+1.12%) |
May 15, 2019 | 28.57 | 28.64 | 28.15 | 28.42 | 407,764 | -0.49(-1.71%) |
May 14, 2019 | 28.48 | 29.16 | 28.43 | 28.91 | 382,963 | +0.41(+1.45%) |
May 13, 2019 | 29.58 | 29.58 | 28.46 | 28.50 | 587,710 | -1.57(-5.22%) |
May 10, 2019 | 29.51 | 30.09 | 29.35 | 30.07 | 351,361 | +0.45(+1.51%) |
May 09, 2019 | 29.28 | 29.70 | 29.05 | 29.62 | 247,521 | +0.08(+0.27%) |
May 08, 2019 | 29.75 | 30.07 | 29.46 | 29.54 | 264,015 | -0.28(-0.93%) |
May 07, 2019 | 29.65 | 29.96 | 29.62 | 29.82 | 350,513 | -0.14(-0.48%) |
May 06, 2019 | 29.53 | 30.14 | 29.39 | 29.97 | 375,415 | +0.01(+0.03%) |
May 03, 2019 | 29.34 | 30.01 | 29.32 | 29.96 | 309,317 | +0.71(+2.42%) |
May 02, 2019 | 28.97 | 29.50 | 28.97 | 29.25 | 326,097 | +0.39(+1.34%) |
May 01, 2019 | 29.58 | 29.84 | 28.84 | 28.86 | 727,761 | -0.70(-2.37%) |
Apr 30, 2019 | 29.58 | 29.93 | 29.43 | 29.56 | 361,024 | -0.08(-0.27%) |
Apr 29, 2019 | 29.09 | 29.80 | 29.06 | 29.64 | 492,929 | +0.73(+2.53%) |
Apr 26, 2019 | 28.34 | 28.94 | 28.14 | 28.91 | 444,929 | +0.52(+1.83%) |
Apr 25, 2019 | 27.51 | 28.73 | 27.08 | 28.39 | 591,769 | +0.91(+3.30%) |
Apr 24, 2019 | 27.30 | 27.62 | 27.09 | 27.49 | 337,750 | +0.15(+0.55%) |
Apr 23, 2019 | 27.06 | 27.52 | 26.95 | 27.34 | 710,192 | +0.29(+1.08%) |
Apr 22, 2019 | 27.42 | 27.51 | 26.95 | 27.04 | 328,220 | -0.39(-1.41%) |
Apr 18, 2019 | 27.75 | 27.90 | 27.31 | 27.43 | 318,968 | -0.43(-1.53%) |
Apr 17, 2019 | 27.96 | 28.01 | 27.58 | 27.86 | 318,302 | +0.00(+0.00%) |
Apr 16, 2019 | 27.30 | 27.86 | 27.24 | 27.86 | 282,168 | +0.63(+2.31%) |
Apr 15, 2019 | 27.87 | 27.92 | 27.19 | 27.23 | 166,609 | -0.58(-2.10%) |
Apr 12, 2019 | 27.42 | 27.91 | 27.19 | 27.81 | 498,895 | +0.71(+2.62%) |
Apr 11, 2019 | 27.08 | 27.29 | 26.98 | 27.10 | 424,732 | +0.17(+0.61%) |
Apr 10, 2019 | 26.63 | 26.94 | 26.41 | 26.93 | 388,914 | +0.35(+1.30%) |
Apr 09, 2019 | 27.23 | 27.28 | 26.54 | 26.59 | 308,971 | -0.80(-2.93%) |
Apr 08, 2019 | 27.45 | 27.54 | 27.19 | 27.39 | 393,679 | -0.17(-0.60%) |
Apr 05, 2019 | 27.32 | 27.60 | 27.21 | 27.56 | 360,870 | +0.27(+0.98%) |
Apr 04, 2019 | 26.82 | 27.33 | 26.69 | 27.29 | 335,756 | +0.48(+1.79%) |
Apr 03, 2019 | 26.96 | 27.08 | 26.70 | 26.81 | 388,239 | +0.14(+0.53%) |
Apr 02, 2019 | 26.67 | 26.86 | 26.56 | 26.67 | 359,925 | +0.01(+0.03%) |
Apr 01, 2019 | 25.89 | 26.73 | 25.87 | 26.66 | 575,663 | +0.91(+3.55%) |
Mar 29, 2019 | 25.71 | 25.90 | 25.52 | 25.74 | 755,517 | +0.06(+0.25%) |
Mar 28, 2019 | 25.20 | 25.72 | 25.04 | 25.68 | 435,600 | +0.47(+1.87%) |
Mar 27, 2019 | 24.90 | 25.32 | 24.71 | 25.21 | 395,068 | +0.23(+0.91%) |
Mar 26, 2019 | 24.56 | 25.00 | 24.54 | 24.98 | 527,206 | +0.51(+2.09%) |
Mar 25, 2019 | 24.37 | 24.65 | 24.15 | 24.47 | 364,437 | +0.10(+0.42%) |
Mar 22, 2019 | 25.26 | 25.34 | 24.14 | 24.37 | 686,949 | -1.07(-4.21%) |
Mar 21, 2019 | 25.78 | 25.93 | 25.37 | 25.44 | 743,088 | -0.39(-1.52%) |
Mar 20, 2019 | 26.81 | 26.89 | 25.78 | 25.83 | 743,255 | -0.98(-3.67%) |
Mar 19, 2019 | 27.76 | 27.76 | 26.80 | 26.82 | 597,000 | -0.80(-2.88%) |
Mar 18, 2019 | 27.45 | 27.67 | 27.26 | 27.61 | 741,661 | -0.08(-0.28%) |
Mar 15, 2019 | 27.92 | 28.12 | 27.61 | 27.69 | 1,450,593 | -0.27(-0.96%) |
Mar 14, 2019 | 28.01 | 28.12 | 27.77 | 27.96 | 606,933 | -0.05(-0.17%) |
Mar 13, 2019 | 28.12 | 28.36 | 28.00 | 28.00 | 514,125 | +0.02(+0.08%) |
Mar 12, 2019 | 28.26 | 28.41 | 27.85 | 27.98 | 439,460 | -0.17(-0.62%) |
Mar 11, 2019 | 28.05 | 28.34 | 27.86 | 28.15 | 554,938 | +0.21(+0.76%) |
Mar 08, 2019 | 27.66 | 28.15 | 27.66 | 27.94 | 508,291 | +0.05(+0.17%) |
Mar 07, 2019 | 28.69 | 28.72 | 27.82 | 27.89 | 373,710 | -0.97(-3.36%) |
Mar 06, 2019 | 29.65 | 29.86 | 28.82 | 28.86 | 373,998 | -0.80(-2.71%) |
Mar 05, 2019 | 29.22 | 29.76 | 29.22 | 29.67 | 348,058 | -0.09(-0.29%) |
Mar 04, 2019 | 29.83 | 29.99 | 29.55 | 29.75 | 351,602 | -0.09(-0.29%) |