Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.04 | 24.17 | 23.67 | 23.71 | 542,799 | -0.59(-2.44%) |
May 30, 2019 | 24.41 | 24.70 | 24.22 | 24.31 | 366,370 | -0.08(-0.33%) |
May 29, 2019 | 24.16 | 24.40 | 24.10 | 24.39 | 566,239 | +0.14(+0.60%) |
May 28, 2019 | 24.40 | 24.50 | 24.16 | 24.24 | 342,911 | -0.02(-0.10%) |
May 24, 2019 | 24.36 | 24.46 | 24.10 | 24.27 | 298,315 | +0.07(+0.30%) |
May 23, 2019 | 24.32 | 24.70 | 24.08 | 24.20 | 532,872 | -0.34(-1.37%) |
May 22, 2019 | 24.93 | 24.95 | 24.51 | 24.53 | 287,836 | -0.47(-1.89%) |
May 21, 2019 | 24.74 | 25.25 | 24.64 | 25.01 | 467,607 | +0.41(+1.66%) |
May 20, 2019 | 24.30 | 24.70 | 24.26 | 24.60 | 431,637 | +0.14(+0.56%) |
May 17, 2019 | 24.89 | 25.04 | 24.44 | 24.46 | 618,063 | -0.62(-2.46%) |
May 16, 2019 | 25.30 | 25.68 | 24.97 | 25.08 | 505,498 | -0.51(-1.98%) |
May 15, 2019 | 25.07 | 25.70 | 25.04 | 25.58 | 372,677 | +0.24(+0.95%) |
May 14, 2019 | 24.77 | 25.50 | 24.68 | 25.34 | 483,796 | +0.73(+2.97%) |
May 13, 2019 | 24.85 | 24.88 | 24.41 | 24.61 | 745,601 | -0.80(-3.16%) |
May 10, 2019 | 24.96 | 25.44 | 24.72 | 25.42 | 421,055 | +0.30(+1.18%) |
May 09, 2019 | 24.97 | 25.28 | 24.72 | 25.12 | 394,979 | -0.08(-0.32%) |
May 08, 2019 | 25.28 | 25.59 | 25.17 | 25.20 | 431,858 | -0.12(-0.48%) |
May 07, 2019 | 25.48 | 25.67 | 25.28 | 25.32 | 603,276 | -0.36(-1.41%) |
May 06, 2019 | 25.41 | 25.95 | 25.34 | 25.68 | 483,956 | -0.26(-0.99%) |
May 03, 2019 | 25.75 | 26.07 | 25.58 | 25.94 | 563,858 | +0.26(+1.03%) |
May 02, 2019 | 25.63 | 25.95 | 25.44 | 25.67 | 392,702 | -0.06(-0.22%) |
May 01, 2019 | 26.64 | 26.64 | 25.70 | 25.73 | 479,573 | -0.71(-2.70%) |
Apr 30, 2019 | 26.51 | 26.83 | 26.08 | 26.44 | 751,061 | +0.14(+0.55%) |
Apr 29, 2019 | 26.27 | 26.38 | 26.07 | 26.30 | 657,134 | +0.02(+0.09%) |
Apr 26, 2019 | 26.12 | 26.43 | 25.96 | 26.27 | 352,022 | +0.14(+0.52%) |
Apr 25, 2019 | 26.33 | 26.47 | 25.86 | 26.14 | 472,347 | -0.27(-1.03%) |
Apr 24, 2019 | 26.64 | 26.76 | 26.35 | 26.41 | 346,939 | -0.19(-0.72%) |
Apr 23, 2019 | 26.38 | 26.91 | 26.23 | 26.60 | 409,506 | +0.34(+1.28%) |
Apr 22, 2019 | 26.94 | 27.00 | 26.14 | 26.27 | 393,517 | -0.62(-2.30%) |
Apr 18, 2019 | 26.56 | 26.88 | 26.23 | 26.88 | 596,506 | +0.41(+1.55%) |
Apr 17, 2019 | 26.20 | 26.56 | 26.20 | 26.47 | 661,803 | +0.38(+1.45%) |
Apr 16, 2019 | 25.95 | 26.15 | 25.91 | 26.10 | 358,263 | +0.24(+0.93%) |
Apr 15, 2019 | 25.92 | 26.04 | 25.74 | 25.86 | 344,130 | +0.00(+0.00%) |
Apr 12, 2019 | 26.04 | 26.18 | 25.73 | 25.86 | 399,498 | +0.02(+0.06%) |
Apr 11, 2019 | 25.70 | 25.98 | 25.59 | 25.84 | 670,252 | +0.16(+0.62%) |
Apr 10, 2019 | 25.28 | 25.74 | 25.13 | 25.68 | 474,435 | +0.40(+1.59%) |
Apr 09, 2019 | 25.50 | 25.65 | 25.27 | 25.28 | 358,102 | -0.32(-1.25%) |
Apr 08, 2019 | 25.60 | 25.69 | 25.38 | 25.60 | 377,772 | +0.00(+0.00%) |
Apr 05, 2019 | 25.74 | 25.77 | 25.53 | 25.60 | 559,123 | +0.00(+0.00%) |
Apr 04, 2019 | 25.49 | 25.75 | 25.43 | 25.60 | 484,371 | +0.10(+0.41%) |
Apr 03, 2019 | 25.66 | 25.68 | 25.45 | 25.50 | 404,776 | -0.01(-0.03%) |
Apr 02, 2019 | 25.70 | 25.72 | 25.17 | 25.50 | 375,741 | -0.11(-0.44%) |
Apr 01, 2019 | 25.12 | 25.69 | 25.12 | 25.62 | 1,333,302 | +0.66(+2.64%) |
Mar 29, 2019 | 25.36 | 25.40 | 24.92 | 24.96 | 983,044 | -0.18(-0.70%) |
Mar 28, 2019 | 25.07 | 25.29 | 24.71 | 25.13 | 874,624 | +0.16(+0.64%) |
Mar 27, 2019 | 24.71 | 25.05 | 24.71 | 24.97 | 979,315 | +0.26(+1.04%) |
Mar 26, 2019 | 24.47 | 24.95 | 24.40 | 24.72 | 545,210 | +0.44(+1.82%) |
Mar 25, 2019 | 24.16 | 24.58 | 24.16 | 24.28 | 1,043,478 | +0.07(+0.30%) |
Mar 22, 2019 | 24.93 | 24.93 | 24.08 | 24.20 | 666,038 | -0.90(-3.58%) |
Mar 21, 2019 | 24.97 | 25.44 | 24.68 | 25.10 | 706,333 | +0.09(+0.35%) |
Mar 20, 2019 | 24.68 | 25.30 | 24.49 | 25.01 | 1,911,519 | +0.36(+1.46%) |
Mar 19, 2019 | 24.92 | 24.92 | 24.56 | 24.65 | 1,222,646 | -0.06(-0.23%) |
Mar 18, 2019 | 24.77 | 25.01 | 24.52 | 24.71 | 1,267,928 | +0.06(+0.23%) |
Mar 15, 2019 | 24.88 | 24.96 | 24.14 | 24.65 | 4,267,254 | -0.98(-3.82%) |
Mar 14, 2019 | 25.74 | 25.99 | 25.57 | 25.63 | 415,954 | -0.10(-0.41%) |
Mar 13, 2019 | 26.35 | 26.49 | 25.51 | 25.74 | 852,206 | -0.54(-2.05%) |
Mar 12, 2019 | 26.16 | 26.34 | 25.97 | 26.27 | 316,966 | +0.16(+0.61%) |
Mar 11, 2019 | 26.03 | 26.36 | 25.86 | 26.11 | 481,480 | +0.21(+0.81%) |
Mar 08, 2019 | 25.60 | 25.91 | 25.38 | 25.90 | 425,559 | +0.05(+0.18%) |
Mar 07, 2019 | 26.12 | 26.24 | 25.73 | 25.86 | 414,822 | -0.26(-1.00%) |
Mar 06, 2019 | 26.43 | 26.73 | 26.08 | 26.12 | 492,639 | -0.36(-1.34%) |
Mar 05, 2019 | 26.37 | 26.82 | 26.15 | 26.47 | 421,639 | +0.20(+0.75%) |
Mar 04, 2019 | 26.48 | 26.90 | 26.22 | 26.28 | 795,346 | -0.19(-0.72%) |