Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.83 | 24.91 | 24.49 | 24.75 | 10,961 | -0.24(-0.97%) |
May 30, 2019 | 25.25 | 25.25 | 24.86 | 24.99 | 8,021 | -0.03(-0.10%) |
May 29, 2019 | 25.36 | 25.36 | 25.02 | 25.02 | 8,419 | -0.29(-1.16%) |
May 28, 2019 | 25.38 | 25.50 | 25.14 | 25.31 | 6,975 | -0.10(-0.41%) |
May 24, 2019 | 25.28 | 25.42 | 25.28 | 25.42 | 7,269 | +0.29(+1.14%) |
May 23, 2019 | 25.56 | 25.57 | 25.13 | 25.13 | 6,718 | -0.54(-2.09%) |
May 22, 2019 | 25.57 | 25.92 | 25.57 | 25.67 | 4,260 | -0.09(-0.34%) |
May 21, 2019 | 25.33 | 25.95 | 25.33 | 25.76 | 7,275 | +0.21(+0.81%) |
May 20, 2019 | 25.83 | 25.83 | 25.31 | 25.55 | 8,266 | -0.19(-0.74%) |
May 17, 2019 | 25.80 | 25.94 | 25.40 | 25.74 | 5,307 | -0.12(-0.47%) |
May 16, 2019 | 25.83 | 25.96 | 25.70 | 25.86 | 8,999 | +0.36(+1.43%) |
May 15, 2019 | 25.31 | 25.81 | 25.30 | 25.50 | 10,904 | +0.01(+0.03%) |
May 14, 2019 | 25.09 | 25.49 | 25.09 | 25.49 | 5,769 | +0.42(+1.69%) |
May 13, 2019 | 25.00 | 25.52 | 25.00 | 25.06 | 11,799 | -0.10(-0.38%) |
May 10, 2019 | 24.98 | 25.42 | 24.85 | 25.16 | 35,234 | +0.31(+1.25%) |
May 09, 2019 | 25.79 | 25.79 | 24.85 | 24.85 | 36,870 | -0.72(-2.83%) |
May 08, 2019 | 25.67 | 25.72 | 25.50 | 25.57 | 5,709 | +0.25(+0.99%) |
May 07, 2019 | 25.96 | 25.96 | 25.25 | 25.32 | 4,592 | -0.45(-1.74%) |
May 06, 2019 | 25.65 | 25.88 | 25.65 | 25.77 | 5,953 | -0.11(-0.43%) |
May 03, 2019 | 25.85 | 25.95 | 25.46 | 25.88 | 11,010 | +0.16(+0.60%) |
May 02, 2019 | 25.88 | 25.88 | 25.59 | 25.73 | 9,901 | -0.07(-0.27%) |
May 01, 2019 | 26.14 | 26.14 | 25.74 | 25.80 | 12,488 | -0.51(-1.94%) |
Apr 30, 2019 | 26.36 | 26.36 | 26.17 | 26.31 | 10,185 | +0.09(+0.36%) |
Apr 29, 2019 | 25.94 | 26.69 | 25.87 | 26.21 | 12,408 | +0.24(+0.93%) |
Apr 26, 2019 | 25.87 | 25.97 | 25.68 | 25.97 | 5,563 | +0.09(+0.33%) |
Apr 25, 2019 | 25.94 | 26.25 | 25.67 | 25.88 | 12,471 | +0.21(+0.81%) |
Apr 24, 2019 | 25.75 | 26.06 | 25.55 | 25.68 | 22,297 | -0.26(-1.00%) |
Apr 23, 2019 | 25.83 | 25.95 | 25.67 | 25.94 | 11,263 | +0.27(+1.04%) |
Apr 22, 2019 | 25.82 | 25.96 | 25.67 | 25.67 | 6,373 | -0.21(-0.80%) |
Apr 18, 2019 | 25.76 | 25.88 | 25.67 | 25.88 | 12,285 | +0.07(+0.27%) |
Apr 17, 2019 | 25.81 | 26.47 | 25.78 | 25.81 | 17,464 | +0.12(+0.47%) |
Apr 16, 2019 | 25.88 | 26.38 | 25.67 | 25.69 | 27,604 | -0.09(-0.37%) |
Apr 15, 2019 | 25.74 | 25.88 | 25.56 | 25.78 | 22,225 | +0.12(+0.47%) |
Apr 12, 2019 | 25.93 | 25.93 | 25.66 | 25.66 | 11,126 | -0.13(-0.50%) |
Apr 11, 2019 | 26.38 | 26.38 | 25.56 | 25.79 | 10,346 | -0.03(-0.13%) |
Apr 10, 2019 | 25.55 | 25.95 | 25.45 | 25.82 | 9,016 | +0.38(+1.49%) |
Apr 09, 2019 | 25.46 | 25.80 | 25.23 | 25.44 | 9,147 | -0.03(-0.14%) |
Apr 08, 2019 | 25.63 | 26.32 | 25.45 | 25.48 | 13,849 | -0.06(-0.24%) |
Apr 05, 2019 | 25.45 | 25.64 | 25.36 | 25.54 | 10,315 | +0.36(+1.44%) |
Apr 04, 2019 | 25.07 | 25.49 | 25.05 | 25.18 | 3,142 | -0.22(-0.85%) |
Apr 03, 2019 | 25.31 | 25.65 | 25.08 | 25.39 | 13,438 | +0.08(+0.31%) |
Apr 02, 2019 | 25.36 | 25.41 | 25.11 | 25.31 | 1,657 | +0.27(+1.07%) |
Apr 01, 2019 | 25.17 | 25.26 | 24.93 | 25.05 | 8,210 | -0.13(-0.51%) |
Mar 29, 2019 | 24.92 | 25.19 | 24.55 | 25.18 | 61,312 | +0.20(+0.79%) |
Mar 28, 2019 | 24.66 | 25.06 | 24.66 | 24.98 | 6,753 | +0.13(+0.52%) |
Mar 27, 2019 | 24.49 | 25.03 | 24.49 | 24.85 | 7,021 | +0.42(+1.73%) |
Mar 26, 2019 | 24.11 | 24.58 | 23.88 | 24.43 | 18,184 | +0.61(+2.57%) |
Mar 25, 2019 | 23.64 | 23.99 | 23.42 | 23.81 | 24,442 | +0.25(+1.06%) |
Mar 22, 2019 | 24.68 | 24.68 | 23.51 | 23.56 | 46,013 | -1.12(-4.54%) |
Mar 21, 2019 | 25.06 | 25.19 | 24.51 | 24.68 | 29,141 | -0.26(-1.04%) |
Mar 20, 2019 | 25.06 | 25.38 | 24.86 | 24.94 | 12,934 | -0.03(-0.14%) |
Mar 19, 2019 | 25.22 | 25.64 | 24.98 | 24.98 | 42,121 | -0.16(-0.62%) |
Mar 18, 2019 | 25.22 | 25.64 | 25.09 | 25.13 | 22,893 | -0.08(-0.31%) |
Mar 15, 2019 | 25.31 | 25.71 | 25.14 | 25.21 | 54,474 | +0.01(+0.03%) |
Mar 14, 2019 | 25.56 | 25.94 | 25.20 | 25.20 | 30,452 | -0.27(-1.05%) |
Mar 13, 2019 | 25.82 | 25.91 | 25.35 | 25.47 | 37,592 | -0.32(-1.24%) |
Mar 12, 2019 | 25.48 | 26.34 | 25.48 | 25.79 | 15,740 | +0.27(+1.05%) |
Mar 11, 2019 | 25.38 | 25.58 | 25.00 | 25.52 | 14,276 | +0.22(+0.89%) |
Mar 08, 2019 | 25.32 | 25.91 | 25.06 | 25.30 | 14,372 | -0.09(-0.34%) |
Mar 07, 2019 | 26.05 | 26.31 | 25.34 | 25.38 | 8,620 | -0.51(-1.97%) |
Mar 06, 2019 | 26.14 | 27.08 | 25.88 | 25.89 | 19,915 | -0.39(-1.48%) |
Mar 05, 2019 | 26.75 | 27.03 | 26.04 | 26.28 | 15,407 | -0.22(-0.85%) |
Mar 04, 2019 | 26.88 | 27.12 | 26.24 | 26.50 | 18,943 | -0.37(-1.38%) |