Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.07 | 24.11 | 23.26 | 23.32 | 990,554 | -1.14(-4.67%) |
May 30, 2019 | 24.36 | 24.63 | 24.33 | 24.46 | 337,198 | -0.02(-0.10%) |
May 29, 2019 | 24.67 | 24.82 | 24.44 | 24.49 | 639,864 | -0.14(-0.56%) |
May 28, 2019 | 24.94 | 25.02 | 24.61 | 24.62 | 513,627 | -0.32(-1.27%) |
May 24, 2019 | 24.69 | 25.06 | 24.68 | 24.94 | 1,090,128 | +0.43(+1.75%) |
May 23, 2019 | 24.73 | 24.77 | 24.38 | 24.51 | 620,693 | -0.36(-1.43%) |
May 22, 2019 | 25.28 | 25.60 | 24.84 | 24.87 | 449,749 | -0.69(-2.69%) |
May 21, 2019 | 25.44 | 25.77 | 25.44 | 25.55 | 799,320 | +0.15(+0.57%) |
May 20, 2019 | 24.88 | 25.60 | 24.88 | 25.41 | 1,249,092 | +0.42(+1.68%) |
May 17, 2019 | 24.96 | 25.45 | 24.94 | 24.99 | 649,333 | -0.14(-0.55%) |
May 16, 2019 | 24.96 | 25.43 | 24.83 | 25.13 | 601,938 | +0.19(+0.78%) |
May 15, 2019 | 24.71 | 24.96 | 24.67 | 24.93 | 1,019,361 | +0.03(+0.13%) |
May 14, 2019 | 24.70 | 25.02 | 24.58 | 24.90 | 773,840 | +0.26(+1.05%) |
May 13, 2019 | 25.13 | 25.28 | 24.35 | 24.64 | 1,009,679 | -1.02(-3.97%) |
May 10, 2019 | 25.82 | 25.89 | 25.20 | 25.66 | 908,522 | -0.35(-1.34%) |
May 09, 2019 | 25.62 | 26.12 | 25.51 | 26.01 | 579,994 | +0.22(+0.85%) |
May 08, 2019 | 25.97 | 26.36 | 25.67 | 25.79 | 638,592 | -0.20(-0.78%) |
May 07, 2019 | 25.80 | 26.11 | 25.68 | 25.99 | 635,060 | +0.02(+0.09%) |
May 06, 2019 | 26.80 | 27.08 | 25.85 | 25.97 | 1,272,432 | -1.30(-4.75%) |
May 03, 2019 | 27.12 | 27.62 | 26.42 | 27.26 | 1,235,907 | +0.97(+3.69%) |
May 02, 2019 | 25.97 | 26.32 | 25.87 | 26.29 | 963,756 | +0.18(+0.68%) |
May 01, 2019 | 25.76 | 26.34 | 25.71 | 26.11 | 1,051,668 | +0.31(+1.19%) |
Apr 30, 2019 | 25.97 | 26.11 | 25.64 | 25.81 | 3,556,255 | -0.16(-0.62%) |
Apr 29, 2019 | 25.70 | 26.17 | 25.70 | 25.97 | 1,148,551 | +0.22(+0.85%) |
Apr 26, 2019 | 26.04 | 26.20 | 25.49 | 25.75 | 2,610,427 | -0.21(-0.81%) |
Apr 25, 2019 | 25.73 | 26.50 | 25.53 | 25.96 | 1,322,647 | +0.20(+0.79%) |
Apr 24, 2019 | 26.40 | 26.42 | 25.75 | 25.76 | 1,133,031 | -0.62(-2.33%) |
Apr 23, 2019 | 26.36 | 26.42 | 25.94 | 26.37 | 1,443,845 | -0.05(-0.18%) |
Apr 22, 2019 | 25.36 | 26.50 | 25.35 | 26.42 | 1,865,883 | +1.00(+3.95%) |
Apr 18, 2019 | 24.96 | 25.48 | 24.65 | 25.42 | 991,048 | +0.49(+1.95%) |
Apr 17, 2019 | 25.90 | 25.91 | 24.92 | 24.93 | 591,603 | -0.96(-3.72%) |
Apr 16, 2019 | 25.85 | 25.98 | 25.72 | 25.89 | 386,156 | +0.17(+0.66%) |
Apr 15, 2019 | 25.73 | 25.96 | 25.69 | 25.72 | 780,089 | -0.02(-0.09%) |
Apr 12, 2019 | 26.06 | 26.17 | 25.67 | 25.75 | 847,616 | -0.27(-1.03%) |
Apr 11, 2019 | 26.07 | 26.07 | 25.78 | 26.02 | 474,541 | -0.06(-0.22%) |
Apr 10, 2019 | 25.79 | 26.15 | 25.62 | 26.07 | 420,532 | +0.38(+1.48%) |
Apr 09, 2019 | 25.77 | 25.93 | 25.62 | 25.69 | 631,898 | -0.13(-0.50%) |
Apr 08, 2019 | 25.98 | 25.98 | 25.59 | 25.82 | 1,036,842 | -0.15(-0.59%) |
Apr 05, 2019 | 26.06 | 26.35 | 25.84 | 25.98 | 818,831 | -0.08(-0.31%) |
Apr 04, 2019 | 25.52 | 26.07 | 25.42 | 26.06 | 830,774 | +0.69(+2.71%) |
Apr 03, 2019 | 25.09 | 25.51 | 25.00 | 25.37 | 895,935 | +0.44(+1.75%) |
Apr 02, 2019 | 25.25 | 25.30 | 24.88 | 24.93 | 575,441 | -0.25(-1.00%) |
Apr 01, 2019 | 25.06 | 25.24 | 24.91 | 25.18 | 635,860 | +0.31(+1.24%) |
Mar 29, 2019 | 24.91 | 25.08 | 24.71 | 24.87 | 1,036,017 | -0.03(-0.13%) |
Mar 28, 2019 | 25.26 | 25.36 | 24.74 | 24.91 | 650,610 | -0.34(-1.35%) |
Mar 27, 2019 | 25.59 | 25.72 | 25.24 | 25.25 | 627,271 | -0.41(-1.61%) |
Mar 26, 2019 | 25.81 | 25.90 | 25.46 | 25.66 | 708,732 | +0.08(+0.32%) |
Mar 25, 2019 | 25.41 | 25.63 | 25.24 | 25.58 | 501,163 | +0.14(+0.54%) |
Mar 22, 2019 | 25.72 | 25.85 | 25.29 | 25.44 | 561,742 | -0.36(-1.41%) |
Mar 21, 2019 | 25.28 | 26.11 | 25.28 | 25.81 | 830,841 | +0.31(+1.21%) |
Mar 20, 2019 | 25.62 | 25.93 | 25.45 | 25.50 | 1,096,029 | -0.05(-0.19%) |
Mar 19, 2019 | 26.18 | 26.26 | 25.51 | 25.55 | 976,327 | -0.50(-1.93%) |
Mar 18, 2019 | 25.59 | 26.05 | 25.59 | 26.05 | 774,986 | +0.39(+1.51%) |
Mar 15, 2019 | 25.98 | 26.15 | 25.66 | 25.66 | 1,539,571 | -0.32(-1.25%) |
Mar 14, 2019 | 25.79 | 26.06 | 25.59 | 25.98 | 622,549 | +0.19(+0.74%) |
Mar 13, 2019 | 25.88 | 26.17 | 25.66 | 25.79 | 970,545 | -0.06(-0.25%) |
Mar 12, 2019 | 25.76 | 26.19 | 25.76 | 25.86 | 591,641 | +0.10(+0.41%) |
Mar 11, 2019 | 25.04 | 25.79 | 24.96 | 25.75 | 915,022 | +0.75(+3.00%) |
Mar 08, 2019 | 24.92 | 25.06 | 24.75 | 25.00 | 511,749 | +0.00(+0.00%) |
Mar 07, 2019 | 25.12 | 25.30 | 24.91 | 25.00 | 750,988 | -0.21(-0.83%) |
Mar 06, 2019 | 25.45 | 25.45 | 25.04 | 25.21 | 1,043,025 | -0.24(-0.95%) |
Mar 05, 2019 | 25.78 | 25.78 | 25.41 | 25.45 | 706,599 | -0.27(-1.06%) |
Mar 04, 2019 | 25.93 | 25.96 | 25.36 | 25.73 | 916,331 | -0.16(-0.62%) |