Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.50 | 25.06 | 24.21 | 24.85 | 108,666 | +0.27(+1.09%) |
May 30, 2019 | 24.33 | 24.68 | 24.19 | 24.58 | 93,497 | +0.25(+1.02%) |
May 29, 2019 | 25.07 | 25.14 | 24.08 | 24.33 | 123,350 | -0.82(-3.24%) |
May 28, 2019 | 25.18 | 25.38 | 25.04 | 25.14 | 84,144 | +0.01(+0.04%) |
May 24, 2019 | 24.95 | 25.25 | 24.71 | 25.13 | 38,536 | +0.28(+1.12%) |
May 23, 2019 | 25.34 | 25.54 | 24.74 | 24.86 | 64,444 | -0.72(-2.80%) |
May 22, 2019 | 25.75 | 25.97 | 25.32 | 25.57 | 60,279 | -0.24(-0.92%) |
May 21, 2019 | 25.62 | 26.02 | 25.62 | 25.81 | 67,024 | +0.32(+1.25%) |
May 20, 2019 | 25.00 | 25.54 | 24.59 | 25.49 | 58,450 | +0.30(+1.18%) |
May 17, 2019 | 25.39 | 25.63 | 25.15 | 25.19 | 55,742 | -0.34(-1.32%) |
May 16, 2019 | 25.78 | 25.99 | 25.46 | 25.53 | 48,315 | -0.22(-0.85%) |
May 15, 2019 | 25.48 | 25.98 | 25.46 | 25.75 | 68,405 | +0.12(+0.47%) |
May 14, 2019 | 25.40 | 25.68 | 25.13 | 25.63 | 91,751 | +0.23(+0.90%) |
May 13, 2019 | 25.70 | 25.82 | 25.38 | 25.40 | 80,843 | -0.70(-2.67%) |
May 10, 2019 | 26.17 | 26.20 | 25.52 | 26.10 | 76,368 | -0.13(-0.49%) |
May 09, 2019 | 25.95 | 26.43 | 25.84 | 26.23 | 94,261 | +0.18(+0.69%) |
May 08, 2019 | 25.87 | 26.29 | 25.76 | 26.05 | 192,985 | +0.18(+0.69%) |
May 07, 2019 | 27.00 | 27.25 | 25.68 | 25.87 | 96,040 | -1.38(-5.07%) |
May 06, 2019 | 26.50 | 27.36 | 26.32 | 27.25 | 92,019 | +0.40(+1.48%) |
May 03, 2019 | 26.39 | 26.91 | 26.35 | 26.85 | 80,896 | +0.62(+2.35%) |
May 02, 2019 | 26.07 | 26.52 | 25.94 | 26.24 | 77,042 | +0.18(+0.69%) |
May 01, 2019 | 26.05 | 26.27 | 25.83 | 26.06 | 233,142 | +0.04(+0.15%) |
Apr 30, 2019 | 26.24 | 26.36 | 25.66 | 26.02 | 172,661 | -0.23(-0.87%) |
Apr 29, 2019 | 26.16 | 26.61 | 26.12 | 26.25 | 118,393 | +0.12(+0.46%) |
Apr 26, 2019 | 25.84 | 26.22 | 25.72 | 26.13 | 114,905 | +0.40(+1.55%) |
Apr 25, 2019 | 26.09 | 26.09 | 25.49 | 25.73 | 139,619 | -0.36(-1.37%) |
Apr 24, 2019 | 25.64 | 26.30 | 25.44 | 26.09 | 150,276 | +0.45(+1.74%) |
Apr 23, 2019 | 28.77 | 29.12 | 25.02 | 25.64 | 276,617 | -1.39(-5.15%) |
Apr 22, 2019 | 26.96 | 27.26 | 26.28 | 27.03 | 121,241 | +0.11(+0.41%) |
Apr 18, 2019 | 26.70 | 27.03 | 26.32 | 26.92 | 90,052 | +0.16(+0.59%) |
Apr 17, 2019 | 27.93 | 28.00 | 26.43 | 26.76 | 98,659 | -1.12(-4.03%) |
Apr 16, 2019 | 28.49 | 28.62 | 27.85 | 27.89 | 60,675 | -0.49(-1.72%) |
Apr 15, 2019 | 28.34 | 28.50 | 28.17 | 28.37 | 39,971 | +0.09(+0.32%) |
Apr 12, 2019 | 28.56 | 28.56 | 28.27 | 28.29 | 55,440 | -0.17(-0.59%) |
Apr 11, 2019 | 28.80 | 28.80 | 28.34 | 28.45 | 54,564 | -0.28(-0.97%) |
Apr 10, 2019 | 28.10 | 28.86 | 28.03 | 28.73 | 118,095 | +0.65(+2.30%) |
Apr 09, 2019 | 28.09 | 28.38 | 27.86 | 28.09 | 107,700 | +0.02(+0.07%) |
Apr 08, 2019 | 28.21 | 28.27 | 27.68 | 28.07 | 72,803 | -0.15(-0.53%) |
Apr 05, 2019 | 28.19 | 28.38 | 28.07 | 28.22 | 53,427 | +0.16(+0.57%) |
Apr 04, 2019 | 28.10 | 28.17 | 27.82 | 28.06 | 46,704 | +0.02(+0.07%) |
Apr 03, 2019 | 28.20 | 28.37 | 27.86 | 28.04 | 120,848 | +0.01(+0.04%) |
Apr 02, 2019 | 28.14 | 28.37 | 27.82 | 28.03 | 73,634 | -0.13(-0.46%) |
Apr 01, 2019 | 28.04 | 28.17 | 27.73 | 28.16 | 162,963 | +0.27(+0.96%) |
Mar 29, 2019 | 27.97 | 28.47 | 27.64 | 27.89 | 348,236 | -0.09(-0.32%) |
Mar 28, 2019 | 27.80 | 27.99 | 27.50 | 27.98 | 62,964 | +0.24(+0.86%) |
Mar 27, 2019 | 27.98 | 28.11 | 27.41 | 27.74 | 73,351 | -0.32(-1.13%) |
Mar 26, 2019 | 27.97 | 28.40 | 27.87 | 28.06 | 100,514 | +0.24(+0.86%) |
Mar 25, 2019 | 27.68 | 27.93 | 27.36 | 27.82 | 79,018 | +0.14(+0.50%) |
Mar 22, 2019 | 28.15 | 28.68 | 27.68 | 27.68 | 178,696 | -0.59(-2.07%) |
Mar 21, 2019 | 27.81 | 28.47 | 27.70 | 28.27 | 107,169 | +0.38(+1.35%) |
Mar 20, 2019 | 28.08 | 28.36 | 27.65 | 27.89 | 87,144 | -0.19(-0.67%) |
Mar 19, 2019 | 27.88 | 28.20 | 27.70 | 28.08 | 91,395 | +0.23(+0.82%) |
Mar 18, 2019 | 27.29 | 28.03 | 27.29 | 27.85 | 157,064 | +0.41(+1.49%) |
Mar 15, 2019 | 27.42 | 27.71 | 27.36 | 27.44 | 305,172 | +0.08(+0.29%) |
Mar 14, 2019 | 27.22 | 27.72 | 27.17 | 27.36 | 101,102 | +0.13(+0.47%) |
Mar 13, 2019 | 27.10 | 27.72 | 27.03 | 27.23 | 94,659 | +0.25(+0.92%) |
Mar 12, 2019 | 26.80 | 27.27 | 26.46 | 26.98 | 96,619 | +0.33(+1.23%) |
Mar 11, 2019 | 26.12 | 26.68 | 25.93 | 26.66 | 114,767 | +0.54(+2.05%) |
Mar 08, 2019 | 26.07 | 26.28 | 25.88 | 26.12 | 69,224 | -0.04(-0.15%) |
Mar 07, 2019 | 26.21 | 26.37 | 26.01 | 26.16 | 61,504 | -0.04(-0.15%) |
Mar 06, 2019 | 27.07 | 27.07 | 26.14 | 26.20 | 81,765 | -0.86(-3.19%) |
Mar 05, 2019 | 27.24 | 27.69 | 26.79 | 27.06 | 118,581 | -0.02(-0.07%) |
Mar 04, 2019 | 27.74 | 27.77 | 26.96 | 27.08 | 129,224 | -0.66(-2.36%) |