Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.48 | 25.73 | 25.28 | 25.35 | 42,400 | -0.43(-1.67%) |
May 30, 2019 | 25.34 | 25.94 | 25.34 | 25.78 | 69,423 | +0.38(+1.50%) |
May 29, 2019 | 24.90 | 25.62 | 24.90 | 25.40 | 68,955 | +0.31(+1.24%) |
May 28, 2019 | 25.07 | 25.49 | 24.85 | 25.09 | 82,659 | -0.24(-0.95%) |
May 24, 2019 | 25.43 | 25.89 | 25.33 | 25.33 | 50,600 | -0.08(-0.31%) |
May 23, 2019 | 25.33 | 25.44 | 25.05 | 25.41 | 60,883 | -0.37(-1.44%) |
May 22, 2019 | 25.60 | 26.03 | 25.60 | 25.78 | 39,302 | -0.19(-0.73%) |
May 21, 2019 | 25.61 | 26.15 | 25.48 | 25.97 | 70,009 | +0.38(+1.48%) |
May 20, 2019 | 26.00 | 26.00 | 25.37 | 25.59 | 58,621 | -0.86(-3.25%) |
May 17, 2019 | 26.31 | 26.91 | 26.31 | 26.45 | 57,900 | -0.24(-0.90%) |
May 16, 2019 | 26.64 | 26.76 | 26.50 | 26.69 | 42,142 | -0.06(-0.22%) |
May 15, 2019 | 25.80 | 26.81 | 25.78 | 26.75 | 55,033 | +0.46(+1.75%) |
May 14, 2019 | 25.94 | 26.43 | 25.91 | 26.29 | 72,909 | +0.32(+1.23%) |
May 13, 2019 | 26.22 | 26.30 | 25.85 | 25.97 | 60,458 | -1.21(-4.45%) |
May 10, 2019 | 27.34 | 27.47 | 26.71 | 27.18 | 29,100 | -0.27(-0.98%) |
May 09, 2019 | 27.28 | 27.54 | 26.75 | 27.45 | 42,098 | -0.15(-0.54%) |
May 08, 2019 | 27.87 | 27.87 | 27.07 | 27.60 | 50,766 | -0.36(-1.29%) |
May 07, 2019 | 27.67 | 28.04 | 27.32 | 27.96 | 76,836 | +0.08(+0.29%) |
May 06, 2019 | 27.26 | 27.99 | 27.25 | 27.88 | 97,026 | -0.27(-0.96%) |
May 03, 2019 | 27.46 | 28.23 | 27.46 | 28.15 | 72,300 | +0.76(+2.77%) |
May 02, 2019 | 27.37 | 27.63 | 26.77 | 27.39 | 54,000 | +0.00(+0.00%) |
May 01, 2019 | 26.46 | 27.68 | 25.64 | 27.39 | 226,752 | -0.47(-1.69%) |
Apr 30, 2019 | 27.52 | 28.00 | 27.51 | 27.86 | 40,009 | +0.07(+0.25%) |
Apr 29, 2019 | 27.94 | 28.17 | 27.66 | 27.79 | 62,946 | -0.46(-1.63%) |
Apr 26, 2019 | 27.76 | 28.30 | 26.95 | 28.25 | 44,800 | +0.21(+0.75%) |
Apr 25, 2019 | 28.50 | 28.72 | 27.64 | 28.04 | 41,137 | -0.31(-1.09%) |
Apr 24, 2019 | 28.42 | 29.13 | 28.32 | 28.35 | 43,021 | -0.06(-0.21%) |
Apr 23, 2019 | 28.43 | 28.97 | 28.28 | 28.41 | 42,281 | -0.02(-0.07%) |
Apr 22, 2019 | 28.57 | 28.81 | 28.22 | 28.43 | 40,265 | -0.29(-1.01%) |
Apr 18, 2019 | 28.67 | 29.40 | 28.41 | 28.72 | 99,700 | -0.04(-0.14%) |
Apr 17, 2019 | 28.97 | 29.16 | 28.66 | 28.76 | 63,643 | +0.27(+0.95%) |
Apr 16, 2019 | 28.25 | 28.68 | 28.12 | 28.49 | 69,402 | +0.47(+1.68%) |
Apr 15, 2019 | 28.26 | 28.29 | 27.67 | 28.02 | 68,563 | -0.07(-0.25%) |
Apr 12, 2019 | 27.82 | 28.11 | 27.60 | 28.09 | 34,600 | +0.45(+1.63%) |
Apr 11, 2019 | 28.16 | 28.21 | 27.60 | 27.64 | 65,314 | -0.31(-1.11%) |
Apr 10, 2019 | 27.96 | 28.57 | 27.95 | 27.95 | 134,442 | +0.11(+0.40%) |
Apr 09, 2019 | 27.94 | 28.07 | 27.04 | 27.84 | 65,870 | -0.16(-0.57%) |
Apr 08, 2019 | 27.70 | 28.10 | 27.68 | 28.00 | 136,207 | +0.60(+2.19%) |
Apr 05, 2019 | 26.87 | 27.47 | 26.87 | 27.40 | 145,900 | +0.54(+2.01%) |
Apr 04, 2019 | 26.58 | 26.89 | 26.48 | 26.86 | 56,073 | +0.09(+0.34%) |
Apr 03, 2019 | 26.24 | 26.93 | 26.14 | 26.77 | 99,616 | +0.80(+3.08%) |
Apr 02, 2019 | 25.70 | 25.97 | 25.45 | 25.97 | 70,269 | +0.37(+1.45%) |
Apr 01, 2019 | 25.57 | 25.94 | 25.43 | 25.60 | 167,319 | +0.42(+1.67%) |
Mar 29, 2019 | 24.90 | 25.32 | 24.87 | 25.18 | 67,400 | +0.52(+2.11%) |
Mar 28, 2019 | 24.29 | 24.73 | 24.29 | 24.66 | 62,948 | +0.36(+1.48%) |
Mar 27, 2019 | 24.64 | 24.73 | 24.20 | 24.30 | 22,538 | -0.30(-1.22%) |
Mar 26, 2019 | 24.75 | 25.07 | 24.35 | 24.60 | 36,515 | +0.15(+0.61%) |
Mar 25, 2019 | 24.52 | 24.79 | 24.10 | 24.45 | 71,383 | -0.29(-1.17%) |
Mar 22, 2019 | 25.17 | 25.25 | 24.74 | 24.74 | 104,300 | -0.57(-2.25%) |
Mar 21, 2019 | 24.63 | 25.51 | 24.63 | 25.31 | 37,917 | +0.64(+2.59%) |
Mar 20, 2019 | 24.90 | 24.95 | 24.60 | 24.67 | 42,115 | -0.10(-0.40%) |
Mar 19, 2019 | 24.73 | 24.86 | 24.61 | 24.77 | 37,206 | +0.14(+0.57%) |
Mar 18, 2019 | 24.44 | 24.73 | 24.26 | 24.63 | 52,080 | +0.11(+0.45%) |
Mar 15, 2019 | 24.40 | 25.28 | 24.32 | 24.52 | 56,800 | +0.20(+0.82%) |
Mar 14, 2019 | 24.22 | 24.62 | 24.10 | 24.32 | 62,578 | +0.12(+0.50%) |
Mar 13, 2019 | 24.41 | 24.42 | 24.14 | 24.20 | 51,666 | -0.08(-0.33%) |
Mar 12, 2019 | 24.39 | 24.59 | 24.04 | 24.28 | 71,047 | -0.02(-0.08%) |
Mar 11, 2019 | 24.23 | 24.44 | 24.05 | 24.30 | 77,390 | +0.22(+0.91%) |
Mar 08, 2019 | 23.92 | 24.28 | 23.82 | 24.08 | 36,900 | -0.02(-0.08%) |
Mar 07, 2019 | 24.66 | 24.75 | 24.00 | 24.10 | 31,965 | -0.61(-2.47%) |
Mar 06, 2019 | 25.09 | 25.16 | 24.71 | 24.71 | 41,581 | -0.29(-1.16%) |
Mar 05, 2019 | 25.17 | 25.17 | 24.77 | 25.00 | 40,500 | -0.18(-0.71%) |
Mar 04, 2019 | 25.06 | 25.33 | 25.02 | 25.18 | 69,236 | +0.26(+1.04%) |