Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.78 | 25.06 | 24.05 | 24.14 | 941,073 | -0.90(-3.60%) |
May 30, 2019 | 25.89 | 26.29 | 24.85 | 25.04 | 398,186 | -0.79(-3.07%) |
May 29, 2019 | 25.33 | 25.92 | 25.02 | 25.84 | 855,827 | +0.28(+1.11%) |
May 28, 2019 | 26.05 | 26.15 | 25.51 | 25.55 | 786,333 | -0.64(-2.46%) |
May 24, 2019 | 25.84 | 26.28 | 25.76 | 26.20 | 934,369 | +0.62(+2.42%) |
May 23, 2019 | 26.23 | 26.23 | 25.34 | 25.58 | 1,415,868 | -0.98(-3.68%) |
May 22, 2019 | 26.92 | 27.02 | 26.53 | 26.55 | 757,061 | -0.61(-2.24%) |
May 21, 2019 | 26.91 | 27.32 | 26.91 | 27.16 | 552,311 | +0.42(+1.56%) |
May 20, 2019 | 26.47 | 26.94 | 26.47 | 26.75 | 472,401 | +0.13(+0.47%) |
May 17, 2019 | 26.50 | 27.02 | 26.46 | 26.62 | 883,969 | -0.20(-0.75%) |
May 16, 2019 | 26.59 | 27.05 | 26.55 | 26.82 | 597,375 | +0.31(+1.17%) |
May 15, 2019 | 26.23 | 26.70 | 25.85 | 26.51 | 986,680 | -0.08(-0.28%) |
May 14, 2019 | 26.03 | 26.76 | 25.98 | 26.59 | 704,654 | +0.54(+2.08%) |
May 13, 2019 | 26.86 | 26.99 | 25.90 | 26.05 | 717,020 | -1.44(-5.23%) |
May 10, 2019 | 27.43 | 27.57 | 26.90 | 27.48 | 871,040 | -0.08(-0.30%) |
May 09, 2019 | 27.34 | 27.75 | 26.96 | 27.57 | 485,517 | -0.02(-0.09%) |
May 08, 2019 | 28.03 | 28.17 | 27.58 | 27.59 | 845,878 | -0.60(-2.13%) |
May 07, 2019 | 28.15 | 28.45 | 27.95 | 28.19 | 1,814,145 | -0.33(-1.17%) |
May 06, 2019 | 27.92 | 28.68 | 27.74 | 28.53 | 986,468 | +0.02(+0.06%) |
May 03, 2019 | 27.86 | 28.52 | 27.86 | 28.51 | 1,064,139 | +0.71(+2.55%) |
May 02, 2019 | 27.35 | 27.96 | 27.35 | 27.80 | 1,228,432 | +0.56(+2.05%) |
May 01, 2019 | 27.37 | 27.72 | 26.91 | 27.24 | 2,042,360 | -0.03(-0.12%) |
Apr 30, 2019 | 27.25 | 27.47 | 27.08 | 27.27 | 1,227,979 | +0.03(+0.12%) |
Apr 29, 2019 | 27.21 | 27.56 | 27.15 | 27.24 | 758,492 | +0.20(+0.74%) |
Apr 26, 2019 | 26.57 | 27.06 | 26.34 | 27.04 | 800,648 | +0.40(+1.51%) |
Apr 25, 2019 | 26.74 | 26.96 | 26.32 | 26.64 | 607,389 | -0.28(-1.02%) |
Apr 24, 2019 | 26.96 | 27.13 | 26.49 | 26.91 | 1,028,341 | -0.23(-0.86%) |
Apr 23, 2019 | 26.26 | 27.23 | 26.09 | 27.15 | 2,109,522 | +0.93(+3.54%) |
Apr 22, 2019 | 25.93 | 26.60 | 25.73 | 26.22 | 1,583,694 | +0.29(+1.13%) |
Apr 18, 2019 | 26.31 | 26.81 | 24.73 | 25.93 | 2,841,177 | +0.56(+2.21%) |
Apr 17, 2019 | 25.90 | 25.90 | 25.08 | 25.37 | 1,371,688 | -0.18(-0.69%) |
Apr 16, 2019 | 25.08 | 25.58 | 24.70 | 25.54 | 2,268,810 | +0.59(+2.38%) |
Apr 15, 2019 | 25.65 | 25.74 | 24.83 | 24.95 | 995,033 | -0.79(-3.05%) |
Apr 12, 2019 | 25.65 | 26.10 | 25.15 | 25.74 | 1,009,908 | +0.52(+2.05%) |
Apr 11, 2019 | 25.14 | 25.44 | 24.97 | 25.22 | 1,167,147 | +0.27(+1.06%) |
Apr 10, 2019 | 24.71 | 25.04 | 24.52 | 24.95 | 1,926,146 | +0.36(+1.45%) |
Apr 09, 2019 | 25.39 | 25.39 | 24.50 | 24.60 | 1,335,285 | -0.88(-3.45%) |
Apr 08, 2019 | 25.33 | 25.52 | 25.17 | 25.48 | 559,445 | +0.14(+0.56%) |
Apr 05, 2019 | 25.35 | 25.55 | 25.14 | 25.33 | 701,803 | +0.02(+0.07%) |
Apr 04, 2019 | 25.15 | 25.60 | 25.03 | 25.32 | 1,027,158 | +0.22(+0.86%) |
Apr 03, 2019 | 25.11 | 25.48 | 24.95 | 25.10 | 1,407,482 | +0.36(+1.44%) |
Apr 02, 2019 | 24.98 | 25.28 | 24.62 | 24.75 | 1,344,663 | -0.20(-0.80%) |
Apr 01, 2019 | 24.37 | 25.09 | 24.37 | 24.94 | 1,840,630 | +0.92(+3.83%) |
Mar 29, 2019 | 24.25 | 24.39 | 23.78 | 24.02 | 1,497,936 | +0.05(+0.21%) |
Mar 28, 2019 | 23.88 | 24.35 | 23.76 | 23.97 | 1,326,419 | +0.07(+0.31%) |
Mar 27, 2019 | 23.63 | 24.14 | 23.36 | 23.90 | 2,111,173 | +0.15(+0.63%) |
Mar 26, 2019 | 23.21 | 23.81 | 23.20 | 23.75 | 1,803,562 | +0.59(+2.54%) |
Mar 25, 2019 | 23.05 | 23.43 | 22.83 | 23.16 | 1,180,497 | +0.12(+0.54%) |
Mar 22, 2019 | 24.09 | 24.17 | 22.71 | 23.04 | 1,896,243 | -1.33(-5.48%) |
Mar 21, 2019 | 24.47 | 24.97 | 24.10 | 24.37 | 1,266,346 | -0.31(-1.28%) |
Mar 20, 2019 | 25.52 | 25.72 | 24.60 | 24.69 | 1,251,552 | -0.94(-3.66%) |
Mar 19, 2019 | 26.83 | 26.83 | 25.50 | 25.62 | 888,723 | -1.05(-3.95%) |
Mar 18, 2019 | 26.07 | 26.77 | 26.07 | 26.68 | 1,028,845 | +0.79(+3.04%) |
Mar 15, 2019 | 25.91 | 26.21 | 25.81 | 25.89 | 4,528,669 | -0.02(-0.06%) |
Mar 14, 2019 | 25.74 | 25.97 | 25.56 | 25.91 | 722,717 | +0.19(+0.74%) |
Mar 13, 2019 | 25.62 | 25.84 | 25.34 | 25.72 | 1,382,624 | +0.30(+1.17%) |
Mar 12, 2019 | 25.73 | 26.04 | 25.34 | 25.42 | 1,125,107 | -0.31(-1.22%) |
Mar 11, 2019 | 25.80 | 26.01 | 25.49 | 25.73 | 1,089,802 | +0.07(+0.29%) |
Mar 08, 2019 | 25.38 | 25.86 | 25.18 | 25.66 | 722,912 | +0.04(+0.16%) |
Mar 07, 2019 | 26.15 | 26.15 | 25.51 | 25.62 | 993,045 | -0.55(-2.09%) |
Mar 06, 2019 | 26.90 | 27.32 | 26.05 | 26.16 | 873,963 | -0.87(-3.22%) |
Mar 05, 2019 | 27.06 | 27.22 | 26.59 | 27.03 | 698,861 | +0.02(+0.06%) |
Mar 04, 2019 | 27.15 | 27.66 | 26.65 | 27.02 | 1,191,584 | -0.07(-0.25%) |