Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.86 | 25.02 | 24.20 | 24.22 | 642,607 | -0.27(-1.10%) |
May 30, 2019 | 24.25 | 24.70 | 24.25 | 24.49 | 678,666 | +0.29(+1.20%) |
May 29, 2019 | 23.76 | 24.23 | 23.58 | 24.20 | 834,562 | +0.19(+0.80%) |
May 28, 2019 | 24.42 | 24.42 | 23.97 | 24.01 | 519,863 | -0.30(-1.23%) |
May 24, 2019 | 24.51 | 24.66 | 24.10 | 24.31 | 319,903 | +0.01(+0.04%) |
May 23, 2019 | 24.52 | 24.65 | 24.16 | 24.30 | 483,817 | -0.61(-2.44%) |
May 22, 2019 | 24.84 | 25.06 | 24.53 | 24.90 | 671,723 | -0.02(-0.08%) |
May 21, 2019 | 24.71 | 25.04 | 24.71 | 24.92 | 809,879 | +0.35(+1.41%) |
May 20, 2019 | 24.93 | 25.10 | 24.51 | 24.58 | 649,347 | -0.61(-2.41%) |
May 17, 2019 | 25.46 | 25.79 | 25.14 | 25.18 | 577,755 | -0.58(-2.24%) |
May 16, 2019 | 25.86 | 26.08 | 25.71 | 25.76 | 924,859 | +0.10(+0.38%) |
May 15, 2019 | 25.05 | 25.69 | 24.87 | 25.66 | 811,250 | +0.31(+1.22%) |
May 14, 2019 | 25.03 | 25.38 | 24.93 | 25.36 | 392,314 | +0.40(+1.58%) |
May 13, 2019 | 25.17 | 25.29 | 24.57 | 24.96 | 729,781 | -0.86(-3.32%) |
May 10, 2019 | 25.86 | 25.87 | 25.08 | 25.82 | 720,119 | -0.15(-0.59%) |
May 09, 2019 | 25.80 | 26.21 | 25.60 | 25.97 | 657,670 | -0.17(-0.66%) |
May 08, 2019 | 26.18 | 26.40 | 26.05 | 26.15 | 527,858 | -0.20(-0.77%) |
May 07, 2019 | 26.53 | 26.70 | 26.15 | 26.35 | 638,867 | -0.54(-2.01%) |
May 06, 2019 | 26.44 | 27.33 | 26.29 | 26.89 | 810,153 | -0.04(-0.14%) |
May 03, 2019 | 25.84 | 26.96 | 25.84 | 26.93 | 830,212 | +1.29(+5.04%) |
May 02, 2019 | 25.84 | 26.00 | 25.39 | 25.64 | 579,589 | -0.22(-0.86%) |
May 01, 2019 | 26.64 | 26.82 | 25.86 | 25.86 | 781,880 | -0.78(-2.93%) |
Apr 30, 2019 | 26.97 | 27.06 | 26.42 | 26.64 | 701,902 | -0.30(-1.11%) |
Apr 29, 2019 | 26.80 | 27.24 | 26.69 | 26.94 | 575,123 | +0.22(+0.83%) |
Apr 26, 2019 | 26.24 | 26.81 | 26.02 | 26.71 | 667,511 | +0.62(+2.36%) |
Apr 25, 2019 | 26.44 | 26.46 | 25.88 | 26.10 | 1,167,963 | -0.40(-1.53%) |
Apr 24, 2019 | 27.14 | 27.23 | 26.49 | 26.50 | 2,777,189 | -0.60(-2.20%) |
Apr 23, 2019 | 27.08 | 27.41 | 26.59 | 27.10 | 889,455 | +0.01(+0.04%) |
Apr 22, 2019 | 27.38 | 27.51 | 26.93 | 27.09 | 1,092,307 | -0.43(-1.58%) |
Apr 18, 2019 | 28.40 | 28.52 | 27.39 | 27.52 | 1,554,170 | -0.29(-1.04%) |
Apr 17, 2019 | 29.20 | 29.25 | 26.76 | 27.81 | 3,326,161 | -1.94(-6.51%) |
Apr 16, 2019 | 29.41 | 29.76 | 29.23 | 29.75 | 683,427 | +0.39(+1.31%) |
Apr 15, 2019 | 29.95 | 30.19 | 29.26 | 29.36 | 450,444 | -0.55(-1.84%) |
Apr 12, 2019 | 29.62 | 29.99 | 29.48 | 29.91 | 554,823 | +0.31(+1.04%) |
Apr 11, 2019 | 29.48 | 29.72 | 29.40 | 29.61 | 445,180 | +0.20(+0.69%) |
Apr 10, 2019 | 29.51 | 29.63 | 29.09 | 29.40 | 509,861 | -0.09(-0.29%) |
Apr 09, 2019 | 29.43 | 29.89 | 29.15 | 29.49 | 916,297 | -0.10(-0.33%) |
Apr 08, 2019 | 29.39 | 29.74 | 29.34 | 29.59 | 681,155 | +0.17(+0.59%) |
Apr 05, 2019 | 28.82 | 29.49 | 28.82 | 29.41 | 1,086,819 | +0.59(+2.04%) |
Apr 04, 2019 | 28.81 | 29.44 | 28.72 | 28.83 | 1,166,946 | +0.15(+0.54%) |
Apr 03, 2019 | 28.73 | 28.92 | 28.53 | 28.67 | 1,979,535 | +0.12(+0.40%) |
Apr 02, 2019 | 28.62 | 28.68 | 28.30 | 28.56 | 579,475 | -0.12(-0.40%) |
Apr 01, 2019 | 28.30 | 28.89 | 28.28 | 28.67 | 580,945 | +0.42(+1.50%) |
Mar 29, 2019 | 28.41 | 28.52 | 28.00 | 28.25 | 485,302 | +0.05(+0.17%) |
Mar 28, 2019 | 28.05 | 28.39 | 27.91 | 28.20 | 311,982 | +0.28(+1.00%) |
Mar 27, 2019 | 27.70 | 28.07 | 27.52 | 27.92 | 335,357 | +0.23(+0.84%) |
Mar 26, 2019 | 27.68 | 27.93 | 27.28 | 27.69 | 590,722 | +0.28(+1.02%) |
Mar 25, 2019 | 27.49 | 27.74 | 27.16 | 27.41 | 596,156 | -0.15(-0.56%) |
Mar 22, 2019 | 29.08 | 29.08 | 27.55 | 27.56 | 500,659 | -1.80(-6.14%) |
Mar 21, 2019 | 28.94 | 29.84 | 28.94 | 29.36 | 980,387 | +0.24(+0.83%) |
Mar 20, 2019 | 29.25 | 29.59 | 28.89 | 29.12 | 396,087 | -0.14(-0.49%) |
Mar 19, 2019 | 30.09 | 30.09 | 29.13 | 29.27 | 592,917 | -0.45(-1.52%) |
Mar 18, 2019 | 29.33 | 29.74 | 29.13 | 29.72 | 273,432 | +0.42(+1.45%) |
Mar 15, 2019 | 29.23 | 29.51 | 29.14 | 29.30 | 1,225,136 | +0.21(+0.73%) |
Mar 14, 2019 | 29.87 | 29.89 | 29.04 | 29.09 | 399,821 | -0.78(-2.60%) |
Mar 13, 2019 | 30.13 | 30.19 | 29.77 | 29.86 | 659,302 | -0.15(-0.51%) |
Mar 12, 2019 | 30.45 | 30.58 | 29.96 | 30.01 | 270,476 | -0.42(-1.38%) |
Mar 11, 2019 | 30.04 | 30.45 | 29.85 | 30.44 | 370,086 | +0.57(+1.89%) |
Mar 08, 2019 | 30.21 | 30.31 | 29.63 | 29.87 | 375,690 | -0.58(-1.92%) |
Mar 07, 2019 | 30.74 | 30.74 | 30.01 | 30.45 | 280,925 | -0.29(-0.93%) |
Mar 06, 2019 | 31.33 | 31.42 | 30.71 | 30.74 | 641,749 | -0.51(-1.62%) |
Mar 05, 2019 | 31.58 | 31.62 | 31.25 | 31.25 | 239,967 | -0.27(-0.85%) |
Mar 04, 2019 | 31.87 | 31.98 | 31.09 | 31.52 | 530,611 | -0.34(-1.05%) |