Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.62 | 23.64 | 23.19 | 23.24 | 152,356 | -0.69(-2.90%) |
May 30, 2019 | 24.21 | 24.40 | 23.73 | 23.93 | 233,500 | -0.28(-1.16%) |
May 29, 2019 | 24.03 | 24.38 | 23.97 | 24.21 | 522,538 | -0.01(-0.03%) |
May 28, 2019 | 24.46 | 24.52 | 24.19 | 24.22 | 94,339 | -0.29(-1.18%) |
May 24, 2019 | 24.34 | 24.63 | 24.31 | 24.51 | 94,557 | +0.32(+1.33%) |
May 23, 2019 | 24.57 | 24.59 | 24.03 | 24.19 | 207,119 | -0.62(-2.50%) |
May 22, 2019 | 25.07 | 25.14 | 24.61 | 24.81 | 111,649 | -0.30(-1.19%) |
May 21, 2019 | 25.03 | 25.22 | 25.01 | 25.11 | 65,751 | +0.17(+0.66%) |
May 20, 2019 | 24.80 | 25.18 | 24.80 | 24.94 | 94,917 | +0.10(+0.40%) |
May 17, 2019 | 24.95 | 25.28 | 24.83 | 24.84 | 134,702 | -0.31(-1.22%) |
May 16, 2019 | 25.09 | 25.43 | 25.04 | 25.15 | 151,555 | +0.18(+0.73%) |
May 15, 2019 | 24.96 | 25.08 | 24.55 | 24.97 | 92,737 | -0.22(-0.85%) |
May 14, 2019 | 24.88 | 25.29 | 24.77 | 25.18 | 90,790 | +0.29(+1.16%) |
May 13, 2019 | 25.11 | 25.33 | 24.79 | 24.89 | 160,877 | -0.65(-2.53%) |
May 10, 2019 | 25.26 | 25.56 | 25.02 | 25.54 | 102,538 | +0.25(+0.98%) |
May 09, 2019 | 25.16 | 25.39 | 24.98 | 25.29 | 77,245 | -0.05(-0.20%) |
May 08, 2019 | 25.50 | 25.72 | 25.31 | 25.34 | 89,498 | -0.31(-1.23%) |
May 07, 2019 | 25.82 | 25.85 | 25.45 | 25.65 | 100,652 | -0.43(-1.65%) |
May 06, 2019 | 25.48 | 26.16 | 25.46 | 26.08 | 168,725 | +0.18(+0.70%) |
May 03, 2019 | 25.37 | 25.92 | 25.37 | 25.90 | 116,986 | +0.58(+2.31%) |
May 02, 2019 | 24.88 | 25.41 | 24.88 | 25.32 | 119,655 | +0.39(+1.58%) |
May 01, 2019 | 24.81 | 25.20 | 24.76 | 24.92 | 398,873 | +0.03(+0.13%) |
Apr 30, 2019 | 25.07 | 25.30 | 24.83 | 24.89 | 250,213 | -0.30(-1.18%) |
Apr 29, 2019 | 25.01 | 25.38 | 25.01 | 25.19 | 168,149 | +0.18(+0.72%) |
Apr 26, 2019 | 24.55 | 25.29 | 24.51 | 25.01 | 252,943 | -0.24(-0.94%) |
Apr 25, 2019 | 25.15 | 25.69 | 24.29 | 25.25 | 342,404 | -0.53(-2.07%) |
Apr 24, 2019 | 25.49 | 25.82 | 25.40 | 25.78 | 152,582 | +0.30(+1.19%) |
Apr 23, 2019 | 24.97 | 25.62 | 24.89 | 25.48 | 214,129 | +0.59(+2.38%) |
Apr 22, 2019 | 25.27 | 25.45 | 24.77 | 24.88 | 99,331 | -0.52(-2.04%) |
Apr 18, 2019 | 25.77 | 25.83 | 25.32 | 25.40 | 93,272 | -0.49(-1.91%) |
Apr 17, 2019 | 25.99 | 25.99 | 25.54 | 25.89 | 85,465 | +0.02(+0.10%) |
Apr 16, 2019 | 25.47 | 25.90 | 25.43 | 25.87 | 89,004 | +0.44(+1.71%) |
Apr 15, 2019 | 25.90 | 25.94 | 25.35 | 25.43 | 66,277 | -0.52(-2.00%) |
Apr 12, 2019 | 25.89 | 26.13 | 25.71 | 25.95 | 101,055 | +0.28(+1.09%) |
Apr 11, 2019 | 25.47 | 25.70 | 25.38 | 25.67 | 143,173 | +0.31(+1.23%) |
Apr 10, 2019 | 24.98 | 25.36 | 24.87 | 25.36 | 211,055 | +0.40(+1.61%) |
Apr 09, 2019 | 25.29 | 25.32 | 24.92 | 24.96 | 169,758 | -0.44(-1.72%) |
Apr 08, 2019 | 25.71 | 25.71 | 25.36 | 25.39 | 185,059 | -0.35(-1.37%) |
Apr 05, 2019 | 25.58 | 25.84 | 25.57 | 25.75 | 218,407 | +0.14(+0.55%) |
Apr 04, 2019 | 25.20 | 25.68 | 25.20 | 25.61 | 68,147 | +0.40(+1.60%) |
Apr 03, 2019 | 25.35 | 25.48 | 25.11 | 25.20 | 82,398 | -0.02(-0.10%) |
Apr 02, 2019 | 25.20 | 25.32 | 24.97 | 25.23 | 92,094 | +0.02(+0.07%) |
Apr 01, 2019 | 25.01 | 25.26 | 24.85 | 25.21 | 109,534 | +0.43(+1.73%) |
Mar 29, 2019 | 25.03 | 25.03 | 24.52 | 24.78 | 146,658 | -0.07(-0.26%) |
Mar 28, 2019 | 24.74 | 24.97 | 24.53 | 24.85 | 132,193 | +0.11(+0.43%) |
Mar 27, 2019 | 24.60 | 24.83 | 24.31 | 24.74 | 110,974 | +0.03(+0.13%) |
Mar 26, 2019 | 23.95 | 24.73 | 23.95 | 24.71 | 159,192 | +0.91(+3.84%) |
Mar 25, 2019 | 23.67 | 23.90 | 23.35 | 23.80 | 216,938 | +0.14(+0.59%) |
Mar 22, 2019 | 24.67 | 24.67 | 23.55 | 23.66 | 204,179 | -1.25(-5.02%) |
Mar 21, 2019 | 24.75 | 25.29 | 24.67 | 24.91 | 158,931 | +0.02(+0.07%) |
Mar 20, 2019 | 25.62 | 25.75 | 24.88 | 24.89 | 135,075 | -0.81(-3.17%) |
Mar 19, 2019 | 26.21 | 26.21 | 25.68 | 25.71 | 152,179 | -0.36(-1.39%) |
Mar 18, 2019 | 25.80 | 26.18 | 25.75 | 26.07 | 180,559 | +0.28(+1.08%) |
Mar 15, 2019 | 25.84 | 26.27 | 25.53 | 25.79 | 481,809 | -0.07(-0.29%) |
Mar 14, 2019 | 25.86 | 25.99 | 25.74 | 25.86 | 53,788 | +0.03(+0.13%) |
Mar 13, 2019 | 25.85 | 26.08 | 25.80 | 25.83 | 109,525 | +0.06(+0.22%) |
Mar 12, 2019 | 25.98 | 26.02 | 25.66 | 25.77 | 87,962 | -0.12(-0.48%) |
Mar 11, 2019 | 25.38 | 25.89 | 25.06 | 25.89 | 119,864 | +0.62(+2.44%) |
Mar 08, 2019 | 25.18 | 25.53 | 25.18 | 25.28 | 126,350 | -0.04(-0.16%) |
Mar 07, 2019 | 25.82 | 25.98 | 25.24 | 25.32 | 113,850 | -0.65(-2.50%) |
Mar 06, 2019 | 26.97 | 26.97 | 25.94 | 25.97 | 139,990 | -1.02(-3.78%) |
Mar 05, 2019 | 27.06 | 27.06 | 26.54 | 26.99 | 77,204 | -0.11(-0.39%) |
Mar 04, 2019 | 27.19 | 27.32 | 26.97 | 27.10 | 88,617 | -0.10(-0.36%) |