Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.63 | 25.64 | 25.33 | 25.57 | 173,400 | -0.22(-0.85%) |
May 30, 2019 | 26.30 | 26.61 | 25.55 | 25.79 | 238,492 | -0.50(-1.90%) |
May 29, 2019 | 26.52 | 26.67 | 25.88 | 26.29 | 251,775 | -0.47(-1.76%) |
May 28, 2019 | 26.77 | 27.04 | 26.69 | 26.76 | 211,151 | -0.01(-0.04%) |
May 24, 2019 | 26.14 | 26.96 | 26.14 | 26.77 | 150,100 | +0.67(+2.57%) |
May 23, 2019 | 26.57 | 26.64 | 26.05 | 26.10 | 527,823 | -0.65(-2.43%) |
May 22, 2019 | 27.30 | 27.30 | 26.65 | 26.75 | 146,045 | -0.65(-2.37%) |
May 21, 2019 | 26.94 | 27.58 | 26.92 | 27.40 | 611,362 | +0.48(+1.78%) |
May 20, 2019 | 27.02 | 27.49 | 26.86 | 26.92 | 429,555 | -0.32(-1.17%) |
May 17, 2019 | 26.75 | 27.48 | 26.67 | 27.24 | 231,500 | +0.43(+1.60%) |
May 16, 2019 | 26.31 | 26.83 | 26.31 | 26.81 | 356,499 | +0.45(+1.71%) |
May 15, 2019 | 26.66 | 26.91 | 26.27 | 26.36 | 223,842 | -0.44(-1.64%) |
May 14, 2019 | 26.08 | 26.86 | 25.97 | 26.80 | 365,599 | +0.66(+2.52%) |
May 13, 2019 | 26.38 | 26.56 | 25.98 | 26.14 | 221,938 | -0.56(-2.10%) |
May 10, 2019 | 26.40 | 26.75 | 25.96 | 26.70 | 320,900 | +0.29(+1.10%) |
May 09, 2019 | 26.28 | 26.47 | 25.92 | 26.41 | 457,775 | +0.10(+0.38%) |
May 08, 2019 | 26.48 | 26.50 | 25.74 | 26.31 | 494,437 | -0.17(-0.64%) |
May 07, 2019 | 24.79 | 26.56 | 24.73 | 26.48 | 509,135 | +2.68(+11.26%) |
May 06, 2019 | 25.07 | 25.37 | 23.72 | 23.80 | 517,889 | -1.54(-6.08%) |
May 03, 2019 | 24.72 | 25.48 | 24.67 | 25.34 | 397,800 | +0.78(+3.18%) |
May 02, 2019 | 24.70 | 24.89 | 24.34 | 24.56 | 243,253 | -0.21(-0.85%) |
May 01, 2019 | 24.55 | 25.22 | 24.55 | 24.77 | 577,566 | +0.29(+1.18%) |
Apr 30, 2019 | 24.43 | 24.67 | 24.06 | 24.48 | 267,302 | +0.03(+0.12%) |
Apr 29, 2019 | 23.88 | 24.52 | 23.82 | 24.45 | 223,417 | +0.39(+1.62%) |
Apr 26, 2019 | 23.84 | 24.33 | 23.77 | 24.06 | 213,600 | +0.32(+1.35%) |
Apr 25, 2019 | 24.07 | 24.07 | 23.45 | 23.74 | 294,357 | -0.46(-1.90%) |
Apr 24, 2019 | 23.90 | 24.49 | 23.84 | 24.20 | 244,673 | +0.39(+1.64%) |
Apr 23, 2019 | 23.43 | 23.82 | 23.21 | 23.81 | 320,072 | +0.33(+1.41%) |
Apr 22, 2019 | 23.77 | 23.89 | 23.39 | 23.48 | 134,136 | -0.36(-1.51%) |
Apr 18, 2019 | 23.74 | 24.05 | 23.67 | 23.84 | 142,100 | +0.06(+0.25%) |
Apr 17, 2019 | 23.81 | 23.94 | 23.58 | 23.78 | 216,553 | +0.05(+0.21%) |
Apr 16, 2019 | 23.59 | 23.84 | 23.47 | 23.73 | 193,682 | +0.22(+0.94%) |
Apr 15, 2019 | 23.83 | 24.09 | 23.49 | 23.51 | 269,639 | -0.28(-1.18%) |
Apr 12, 2019 | 23.68 | 23.89 | 23.51 | 23.79 | 169,600 | +0.13(+0.55%) |
Apr 11, 2019 | 23.87 | 23.89 | 23.55 | 23.66 | 112,000 | -0.21(-0.88%) |
Apr 10, 2019 | 23.55 | 23.99 | 23.37 | 23.87 | 322,754 | +0.37(+1.57%) |
Apr 09, 2019 | 23.65 | 23.94 | 23.38 | 23.50 | 315,108 | -0.28(-1.18%) |
Apr 08, 2019 | 23.38 | 23.99 | 23.33 | 23.78 | 247,750 | +0.39(+1.67%) |
Apr 05, 2019 | 23.44 | 23.59 | 23.28 | 23.39 | 383,600 | -0.09(-0.38%) |
Apr 04, 2019 | 23.27 | 23.68 | 23.19 | 23.48 | 228,743 | +0.24(+1.03%) |
Apr 03, 2019 | 23.60 | 23.86 | 23.24 | 23.24 | 317,645 | -0.29(-1.23%) |
Apr 02, 2019 | 23.82 | 24.04 | 23.45 | 23.53 | 218,849 | -0.30(-1.26%) |
Apr 01, 2019 | 23.35 | 23.88 | 23.25 | 23.83 | 446,524 | +0.58(+2.49%) |
Mar 29, 2019 | 23.71 | 23.85 | 23.07 | 23.25 | 436,000 | -0.31(-1.32%) |
Mar 28, 2019 | 23.53 | 23.90 | 23.41 | 23.56 | 282,371 | +0.09(+0.38%) |
Mar 27, 2019 | 23.72 | 23.88 | 23.23 | 23.47 | 335,264 | -0.27(-1.14%) |
Mar 26, 2019 | 24.01 | 24.36 | 23.58 | 23.74 | 202,342 | -0.16(-0.67%) |
Mar 25, 2019 | 23.92 | 24.23 | 23.88 | 23.90 | 368,793 | -0.03(-0.13%) |
Mar 22, 2019 | 25.14 | 25.34 | 23.91 | 23.93 | 245,900 | -1.26(-5.00%) |
Mar 21, 2019 | 24.92 | 25.73 | 24.92 | 25.19 | 344,720 | +0.22(+0.88%) |
Mar 20, 2019 | 25.98 | 26.65 | 24.62 | 24.97 | 319,175 | -0.55(-2.16%) |
Mar 19, 2019 | 26.04 | 26.20 | 25.44 | 25.52 | 254,367 | -0.60(-2.30%) |
Mar 18, 2019 | 26.31 | 26.57 | 26.08 | 26.12 | 204,328 | -0.17(-0.65%) |
Mar 15, 2019 | 26.13 | 26.62 | 26.08 | 26.29 | 517,900 | +0.20(+0.77%) |
Mar 14, 2019 | 26.29 | 26.37 | 25.98 | 26.09 | 325,446 | -0.12(-0.46%) |
Mar 13, 2019 | 26.64 | 26.82 | 26.15 | 26.21 | 349,001 | -0.34(-1.28%) |
Mar 12, 2019 | 26.84 | 27.07 | 26.44 | 26.55 | 153,300 | -0.30(-1.12%) |
Mar 11, 2019 | 27.01 | 27.23 | 26.82 | 26.85 | 150,137 | -0.13(-0.48%) |
Mar 08, 2019 | 27.28 | 27.54 | 26.96 | 26.98 | 131,200 | -0.30(-1.10%) |
Mar 07, 2019 | 27.82 | 28.06 | 27.26 | 27.28 | 242,187 | -0.43(-1.55%) |
Mar 06, 2019 | 28.13 | 28.35 | 27.62 | 27.71 | 232,819 | -0.39(-1.39%) |
Mar 05, 2019 | 28.00 | 28.43 | 27.91 | 28.10 | 240,740 | +0.01(+0.04%) |
Mar 04, 2019 | 28.45 | 28.69 | 28.00 | 28.09 | 212,033 | -0.30(-1.06%) |