Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.88 | 24.97 | 24.18 | 24.51 | 78,559 | -0.61(-2.42%) |
May 30, 2019 | 25.16 | 25.67 | 25.00 | 25.12 | 91,648 | -0.02(-0.08%) |
May 29, 2019 | 25.67 | 25.72 | 24.99 | 25.14 | 78,205 | -0.70(-2.72%) |
May 28, 2019 | 25.25 | 26.08 | 25.25 | 25.84 | 71,505 | +0.56(+2.22%) |
May 24, 2019 | 25.05 | 25.53 | 24.74 | 25.28 | 63,289 | +0.36(+1.45%) |
May 23, 2019 | 25.05 | 25.31 | 24.63 | 24.92 | 91,089 | -0.34(-1.35%) |
May 22, 2019 | 25.15 | 25.64 | 25.04 | 25.26 | 87,450 | +0.00(+0.00%) |
May 21, 2019 | 25.73 | 25.98 | 25.22 | 25.26 | 114,736 | -0.42(-1.65%) |
May 20, 2019 | 25.81 | 25.81 | 25.49 | 25.68 | 72,448 | -0.36(-1.38%) |
May 17, 2019 | 26.45 | 26.92 | 26.01 | 26.04 | 53,135 | -0.62(-2.31%) |
May 16, 2019 | 26.07 | 26.69 | 25.89 | 26.66 | 95,871 | +0.53(+2.03%) |
May 15, 2019 | 26.01 | 26.46 | 25.90 | 26.13 | 59,214 | -0.10(-0.40%) |
May 14, 2019 | 26.44 | 26.66 | 25.99 | 26.23 | 103,779 | -0.18(-0.68%) |
May 13, 2019 | 26.29 | 26.66 | 26.20 | 26.41 | 136,783 | -0.31(-1.17%) |
May 10, 2019 | 26.43 | 26.93 | 26.24 | 26.72 | 113,138 | +0.11(+0.43%) |
May 09, 2019 | 26.40 | 27.46 | 25.86 | 26.61 | 120,515 | +0.09(+0.36%) |
May 08, 2019 | 25.75 | 26.54 | 25.75 | 26.52 | 147,842 | +0.70(+2.71%) |
May 07, 2019 | 26.31 | 26.46 | 25.70 | 25.81 | 132,273 | -0.41(-1.55%) |
May 06, 2019 | 25.69 | 26.43 | 25.69 | 26.22 | 151,799 | +0.14(+0.54%) |
May 03, 2019 | 25.13 | 26.38 | 25.13 | 26.08 | 137,329 | +0.97(+3.88%) |
May 02, 2019 | 25.65 | 27.01 | 24.71 | 25.10 | 406,386 | -2.57(-9.30%) |
May 01, 2019 | 27.38 | 27.83 | 27.09 | 27.68 | 286,898 | +0.34(+1.25%) |
Apr 30, 2019 | 27.66 | 27.79 | 27.03 | 27.34 | 98,555 | -0.29(-1.06%) |
Apr 29, 2019 | 27.51 | 27.88 | 27.25 | 27.63 | 109,051 | +0.17(+0.62%) |
Apr 26, 2019 | 27.44 | 27.68 | 27.26 | 27.46 | 101,201 | +0.09(+0.31%) |
Apr 25, 2019 | 26.42 | 27.44 | 26.25 | 27.38 | 196,193 | +0.72(+2.70%) |
Apr 24, 2019 | 26.84 | 27.09 | 26.12 | 26.66 | 168,379 | -0.06(-0.21%) |
Apr 23, 2019 | 25.98 | 26.83 | 25.79 | 26.71 | 342,881 | +0.78(+2.99%) |
Apr 22, 2019 | 25.62 | 26.13 | 25.46 | 25.94 | 90,753 | +0.15(+0.59%) |
Apr 18, 2019 | 25.63 | 26.03 | 25.20 | 25.79 | 108,490 | +0.17(+0.67%) |
Apr 17, 2019 | 27.23 | 27.49 | 25.55 | 25.62 | 183,861 | -1.49(-5.48%) |
Apr 16, 2019 | 27.40 | 27.66 | 26.90 | 27.10 | 145,212 | -0.17(-0.62%) |
Apr 15, 2019 | 28.27 | 28.34 | 27.01 | 27.27 | 192,786 | -0.96(-3.39%) |
Apr 12, 2019 | 28.72 | 28.91 | 28.13 | 28.23 | 128,033 | -0.34(-1.19%) |
Apr 11, 2019 | 28.45 | 29.53 | 27.83 | 28.57 | 283,253 | +0.26(+0.94%) |
Apr 10, 2019 | 28.54 | 28.91 | 28.29 | 28.30 | 200,839 | -0.21(-0.73%) |
Apr 09, 2019 | 28.78 | 28.78 | 28.23 | 28.51 | 175,898 | -0.08(-0.27%) |
Apr 08, 2019 | 28.63 | 28.81 | 28.26 | 28.59 | 96,571 | -0.05(-0.17%) |
Apr 05, 2019 | 28.75 | 28.88 | 28.47 | 28.64 | 75,531 | -0.01(-0.03%) |
Apr 04, 2019 | 28.71 | 28.86 | 28.29 | 28.64 | 90,876 | -0.06(-0.20%) |
Apr 03, 2019 | 29.32 | 29.34 | 28.68 | 28.70 | 61,390 | -0.45(-1.53%) |
Apr 02, 2019 | 29.02 | 29.41 | 28.61 | 29.15 | 172,933 | +0.12(+0.42%) |
Apr 01, 2019 | 29.36 | 29.51 | 28.85 | 29.02 | 225,532 | -0.32(-1.10%) |
Mar 29, 2019 | 28.64 | 29.59 | 28.47 | 29.35 | 185,923 | +0.98(+3.44%) |
Mar 28, 2019 | 28.48 | 28.78 | 27.84 | 28.37 | 75,990 | -0.07(-0.23%) |
Mar 27, 2019 | 28.81 | 28.81 | 27.80 | 28.44 | 69,858 | -0.39(-1.35%) |
Mar 26, 2019 | 28.45 | 28.88 | 28.06 | 28.82 | 120,987 | +0.54(+1.91%) |
Mar 25, 2019 | 28.64 | 28.94 | 28.14 | 28.29 | 163,735 | -0.43(-1.48%) |
Mar 22, 2019 | 29.56 | 30.11 | 28.71 | 28.71 | 156,344 | -0.87(-2.94%) |
Mar 21, 2019 | 29.05 | 30.03 | 29.05 | 29.58 | 90,902 | +0.30(+1.02%) |
Mar 20, 2019 | 29.32 | 29.61 | 28.97 | 29.28 | 103,095 | -0.04(-0.13%) |
Mar 19, 2019 | 29.86 | 29.94 | 29.12 | 29.32 | 112,569 | -0.46(-1.55%) |
Mar 18, 2019 | 29.71 | 30.02 | 29.11 | 29.78 | 223,485 | +0.26(+0.90%) |
Mar 15, 2019 | 28.79 | 29.92 | 28.79 | 29.52 | 407,930 | +0.80(+2.79%) |
Mar 14, 2019 | 28.94 | 29.22 | 28.64 | 28.72 | 107,020 | -0.23(-0.78%) |
Mar 13, 2019 | 28.41 | 29.51 | 28.39 | 28.94 | 164,215 | +0.66(+2.34%) |
Mar 12, 2019 | 28.15 | 28.38 | 27.80 | 28.28 | 81,136 | +0.03(+0.10%) |
Mar 11, 2019 | 28.13 | 28.44 | 28.00 | 28.25 | 86,349 | +0.16(+0.57%) |
Mar 08, 2019 | 28.12 | 28.33 | 27.79 | 28.09 | 76,374 | -0.06(-0.20%) |
Mar 07, 2019 | 28.34 | 28.56 | 27.92 | 28.15 | 78,387 | -0.25(-0.86%) |
Mar 06, 2019 | 29.02 | 29.02 | 28.39 | 28.40 | 189,202 | -0.61(-2.12%) |
Mar 05, 2019 | 28.41 | 29.16 | 28.09 | 29.01 | 146,319 | +0.61(+2.16%) |
Mar 04, 2019 | 28.89 | 29.25 | 28.13 | 28.40 | 205,537 | -0.52(-1.80%) |