Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.56 | 24.72 | 24.48 | 24.72 | 607,660 | -0.54(-2.15%) |
May 30, 2019 | 25.13 | 25.27 | 25.13 | 25.26 | 238,046 | +0.20(+0.81%) |
May 29, 2019 | 24.82 | 25.07 | 24.78 | 25.05 | 559,603 | -0.10(-0.40%) |
May 28, 2019 | 25.40 | 25.43 | 25.14 | 25.16 | 501,750 | -0.42(-1.66%) |
May 24, 2019 | 25.53 | 25.61 | 25.44 | 25.58 | 333,168 | +0.43(+1.72%) |
May 23, 2019 | 25.18 | 25.18 | 25.07 | 25.15 | 494,057 | -0.50(-1.95%) |
May 22, 2019 | 25.64 | 25.73 | 25.61 | 25.65 | 570,569 | -0.12(-0.46%) |
May 21, 2019 | 25.71 | 25.81 | 25.66 | 25.77 | 359,689 | +0.24(+0.93%) |
May 20, 2019 | 25.48 | 25.63 | 25.43 | 25.53 | 295,274 | -0.20(-0.79%) |
May 17, 2019 | 25.63 | 25.84 | 25.63 | 25.73 | 314,278 | -0.22(-0.85%) |
May 16, 2019 | 25.80 | 26.05 | 25.77 | 25.95 | 206,857 | +0.19(+0.76%) |
May 15, 2019 | 25.39 | 25.79 | 25.37 | 25.76 | 245,830 | +0.09(+0.36%) |
May 14, 2019 | 25.61 | 25.77 | 25.56 | 25.66 | 319,260 | +0.36(+1.44%) |
May 13, 2019 | 25.36 | 25.45 | 25.24 | 25.30 | 724,464 | -0.69(-2.67%) |
May 10, 2019 | 25.77 | 26.07 | 25.65 | 26.00 | 455,833 | +0.22(+0.85%) |
May 09, 2019 | 25.65 | 25.87 | 25.55 | 25.77 | 309,192 | -0.26(-1.01%) |
May 08, 2019 | 25.96 | 26.16 | 25.94 | 26.04 | 369,250 | +0.08(+0.29%) |
May 07, 2019 | 26.16 | 26.17 | 25.86 | 25.96 | 518,465 | -0.71(-2.67%) |
May 06, 2019 | 26.27 | 26.70 | 26.27 | 26.67 | 178,108 | -0.45(-1.66%) |
May 03, 2019 | 26.91 | 27.12 | 26.91 | 27.12 | 195,391 | +0.34(+1.27%) |
May 02, 2019 | 26.88 | 26.90 | 26.72 | 26.78 | 585,529 | -0.25(-0.91%) |
May 01, 2019 | 27.24 | 27.38 | 27.03 | 27.03 | 195,113 | -0.25(-0.93%) |
Apr 30, 2019 | 27.27 | 27.40 | 27.18 | 27.28 | 954,268 | -0.19(-0.68%) |
Apr 29, 2019 | 27.34 | 27.52 | 27.34 | 27.47 | 288,148 | +0.10(+0.37%) |
Apr 26, 2019 | 27.42 | 27.50 | 27.37 | 27.37 | 191,258 | +0.05(+0.19%) |
Apr 25, 2019 | 27.30 | 27.37 | 27.26 | 27.32 | 295,000 | -0.14(-0.52%) |
Apr 24, 2019 | 27.52 | 27.63 | 27.43 | 27.46 | 418,537 | -0.14(-0.49%) |
Apr 23, 2019 | 27.40 | 27.60 | 27.33 | 27.60 | 425,499 | -0.06(-0.21%) |
Apr 22, 2019 | 27.65 | 27.74 | 27.65 | 27.66 | 117,808 | -0.03(-0.12%) |
Apr 18, 2019 | 27.70 | 27.76 | 27.66 | 27.69 | 576,256 | +0.03(+0.09%) |
Apr 17, 2019 | 27.68 | 27.72 | 27.57 | 27.66 | 263,534 | +0.30(+1.08%) |
Apr 16, 2019 | 27.41 | 27.46 | 27.37 | 27.37 | 135,532 | +0.05(+0.19%) |
Apr 15, 2019 | 27.31 | 27.33 | 27.21 | 27.32 | 240,957 | -0.03(-0.09%) |
Apr 12, 2019 | 27.32 | 27.35 | 27.26 | 27.34 | 264,102 | +0.31(+1.16%) |
Apr 11, 2019 | 27.11 | 27.13 | 26.94 | 27.03 | 541,767 | -0.02(-0.06%) |
Apr 10, 2019 | 26.86 | 27.10 | 26.86 | 27.05 | 333,681 | +0.22(+0.82%) |
Apr 09, 2019 | 26.94 | 26.94 | 26.80 | 26.83 | 203,780 | -0.16(-0.60%) |
Apr 08, 2019 | 26.91 | 27.00 | 26.87 | 26.99 | 329,735 | +0.14(+0.50%) |
Apr 05, 2019 | 26.80 | 26.89 | 26.78 | 26.85 | 513,329 | +0.18(+0.67%) |
Apr 04, 2019 | 26.71 | 26.79 | 26.66 | 26.67 | 1,009,503 | -0.07(-0.25%) |
Apr 03, 2019 | 26.66 | 26.83 | 26.66 | 26.74 | 240,759 | +0.50(+1.90%) |
Apr 02, 2019 | 26.22 | 26.28 | 26.11 | 26.24 | 233,985 | +0.09(+0.36%) |
Apr 01, 2019 | 26.03 | 26.17 | 25.97 | 26.15 | 587,522 | +0.55(+2.15%) |
Mar 29, 2019 | 25.74 | 25.76 | 25.55 | 25.60 | 679,677 | +0.00(+0.00%) |
Mar 28, 2019 | 25.58 | 25.63 | 25.38 | 25.60 | 1,189,989 | -0.11(-0.43%) |
Mar 27, 2019 | 25.83 | 25.88 | 25.50 | 25.71 | 314,584 | -0.05(-0.20%) |
Mar 26, 2019 | 25.77 | 25.80 | 25.72 | 25.76 | 268,119 | +0.03(+0.10%) |
Mar 25, 2019 | 25.74 | 25.82 | 25.63 | 25.73 | 320,600 | +0.08(+0.30%) |
Mar 22, 2019 | 25.91 | 25.95 | 25.61 | 25.66 | 560,554 | -0.86(-3.23%) |
Mar 21, 2019 | 26.38 | 26.52 | 26.34 | 26.51 | 1,311,655 | -0.10(-0.38%) |
Mar 20, 2019 | 26.47 | 26.74 | 26.34 | 26.61 | 308,074 | +0.28(+1.06%) |
Mar 19, 2019 | 26.49 | 26.50 | 26.26 | 26.33 | 339,142 | +0.15(+0.58%) |
Mar 18, 2019 | 26.15 | 26.21 | 26.06 | 26.18 | 801,330 | +0.10(+0.39%) |
Mar 15, 2019 | 25.87 | 26.09 | 25.85 | 26.08 | 524,309 | +0.40(+1.55%) |
Mar 14, 2019 | 25.59 | 25.72 | 25.57 | 25.68 | 283,327 | +0.21(+0.83%) |
Mar 13, 2019 | 25.36 | 25.50 | 25.36 | 25.47 | 249,511 | +0.28(+1.11%) |
Mar 12, 2019 | 25.17 | 25.22 | 25.14 | 25.19 | 240,176 | -0.06(-0.23%) |
Mar 11, 2019 | 25.02 | 25.27 | 25.02 | 25.25 | 252,235 | +0.34(+1.36%) |
Mar 08, 2019 | 24.62 | 24.92 | 24.61 | 24.91 | 335,293 | +0.19(+0.75%) |
Mar 07, 2019 | 25.11 | 25.13 | 24.72 | 24.72 | 592,781 | -0.71(-2.80%) |
Mar 06, 2019 | 25.65 | 25.65 | 25.41 | 25.44 | 365,382 | -0.24(-0.92%) |
Mar 05, 2019 | 25.51 | 25.72 | 25.51 | 25.67 | 412,511 | +0.13(+0.50%) |
Mar 04, 2019 | 25.71 | 25.71 | 25.46 | 25.55 | 460,620 | -0.16(-0.63%) |