Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.62 | 25.70 | 25.38 | 25.55 | 108,526 | -0.30(-1.16%) |
May 30, 2019 | 25.52 | 25.94 | 25.52 | 25.84 | 133,808 | +0.35(+1.37%) |
May 29, 2019 | 25.52 | 25.56 | 25.30 | 25.50 | 46,962 | -0.17(-0.66%) |
May 28, 2019 | 25.42 | 25.70 | 25.42 | 25.66 | 51,209 | +0.29(+1.14%) |
May 24, 2019 | 25.28 | 25.44 | 25.16 | 25.38 | 37,984 | +0.42(+1.67%) |
May 23, 2019 | 25.37 | 25.45 | 24.76 | 24.96 | 107,966 | -0.85(-3.28%) |
May 22, 2019 | 25.58 | 25.84 | 25.58 | 25.80 | 48,350 | +0.17(+0.66%) |
May 21, 2019 | 25.06 | 25.73 | 25.06 | 25.64 | 70,347 | +0.77(+3.08%) |
May 20, 2019 | 24.98 | 24.98 | 24.61 | 24.87 | 69,920 | -0.26(-1.03%) |
May 17, 2019 | 25.41 | 25.42 | 25.10 | 25.13 | 105,913 | -0.60(-2.32%) |
May 16, 2019 | 25.20 | 25.87 | 25.20 | 25.72 | 79,193 | +0.63(+2.50%) |
May 15, 2019 | 24.50 | 25.13 | 24.50 | 25.10 | 35,626 | +0.50(+2.02%) |
May 14, 2019 | 24.41 | 24.75 | 24.40 | 24.60 | 44,907 | +0.29(+1.19%) |
May 13, 2019 | 24.67 | 24.75 | 24.05 | 24.31 | 158,900 | -0.96(-3.78%) |
May 10, 2019 | 24.76 | 25.31 | 24.67 | 25.27 | 257,247 | +0.57(+2.30%) |
May 09, 2019 | 25.32 | 25.32 | 24.51 | 24.70 | 1,164,294 | -0.94(-3.65%) |
May 08, 2019 | 25.96 | 25.96 | 25.56 | 25.64 | 103,617 | -0.39(-1.49%) |
May 07, 2019 | 25.67 | 26.06 | 25.67 | 26.02 | 119,551 | +0.60(+2.35%) |
May 06, 2019 | 25.32 | 25.50 | 25.05 | 25.43 | 179,868 | -0.66(-2.52%) |
May 03, 2019 | 25.53 | 26.12 | 25.53 | 26.08 | 262,673 | +0.76(+2.99%) |
May 02, 2019 | 25.26 | 25.40 | 25.01 | 25.33 | 306,375 | +0.08(+0.32%) |
May 01, 2019 | 25.27 | 25.59 | 25.25 | 25.25 | 138,066 | +0.28(+1.12%) |
Apr 30, 2019 | 25.04 | 25.25 | 24.84 | 24.97 | 155,541 | -0.28(-1.10%) |
Apr 29, 2019 | 25.41 | 25.44 | 25.18 | 25.25 | 71,168 | -0.18(-0.70%) |
Apr 26, 2019 | 25.22 | 25.43 | 25.06 | 25.43 | 113,550 | +0.05(+0.20%) |
Apr 25, 2019 | 25.43 | 25.46 | 25.23 | 25.38 | 100,939 | -0.08(-0.31%) |
Apr 24, 2019 | 25.45 | 25.66 | 25.37 | 25.46 | 88,372 | -0.03(-0.12%) |
Apr 23, 2019 | 25.20 | 25.56 | 25.13 | 25.49 | 160,583 | +0.29(+1.14%) |
Apr 22, 2019 | 24.91 | 25.20 | 24.89 | 25.20 | 110,540 | +0.23(+0.92%) |
Apr 18, 2019 | 25.13 | 25.14 | 24.92 | 24.97 | 62,302 | -0.07(-0.28%) |
Apr 17, 2019 | 25.00 | 25.12 | 24.97 | 25.04 | 78,653 | +0.23(+0.92%) |
Apr 16, 2019 | 24.68 | 24.86 | 24.65 | 24.81 | 114,067 | +0.21(+0.85%) |
Apr 15, 2019 | 24.67 | 24.71 | 24.43 | 24.60 | 55,799 | +0.11(+0.45%) |
Apr 12, 2019 | 24.62 | 24.62 | 24.47 | 24.49 | 33,562 | +0.18(+0.74%) |
Apr 11, 2019 | 24.62 | 24.62 | 24.27 | 24.31 | 59,690 | -0.44(-1.77%) |
Apr 10, 2019 | 24.46 | 24.81 | 24.42 | 24.75 | 198,993 | +0.37(+1.51%) |
Apr 09, 2019 | 24.72 | 24.75 | 24.35 | 24.38 | 130,323 | -0.47(-1.88%) |
Apr 08, 2019 | 24.71 | 24.86 | 24.62 | 24.85 | 88,107 | +0.17(+0.69%) |
Apr 05, 2019 | 24.40 | 24.75 | 24.40 | 24.68 | 117,670 | +0.47(+1.93%) |
Apr 04, 2019 | 24.01 | 24.22 | 23.92 | 24.21 | 75,920 | +0.26(+1.08%) |
Apr 03, 2019 | 23.78 | 24.11 | 23.77 | 23.95 | 100,563 | +0.33(+1.39%) |
Apr 02, 2019 | 23.68 | 23.83 | 23.55 | 23.62 | 319,101 | +0.14(+0.59%) |
Apr 01, 2019 | 23.20 | 23.53 | 23.20 | 23.49 | 159,235 | +0.44(+1.90%) |
Mar 29, 2019 | 23.16 | 23.20 | 22.95 | 23.05 | 355,925 | +0.02(+0.09%) |
Mar 28, 2019 | 22.87 | 23.03 | 22.69 | 23.03 | 74,910 | +0.13(+0.56%) |
Mar 27, 2019 | 22.97 | 23.03 | 22.62 | 22.90 | 153,577 | -0.06(-0.26%) |
Mar 26, 2019 | 23.10 | 23.28 | 22.77 | 22.96 | 128,989 | -0.05(-0.22%) |
Mar 25, 2019 | 23.07 | 23.15 | 22.83 | 23.01 | 100,123 | -0.15(-0.64%) |
Mar 22, 2019 | 23.85 | 23.88 | 23.08 | 23.16 | 233,431 | -0.91(-3.76%) |
Mar 21, 2019 | 24.25 | 24.34 | 23.89 | 24.06 | 90,095 | -0.59(-2.38%) |
Mar 20, 2019 | 24.49 | 24.76 | 24.36 | 24.65 | 59,260 | +0.11(+0.45%) |
Mar 19, 2019 | 24.39 | 24.68 | 24.34 | 24.54 | 89,751 | +0.15(+0.61%) |
Mar 18, 2019 | 24.08 | 24.42 | 24.03 | 24.39 | 234,305 | +0.49(+2.04%) |
Mar 15, 2019 | 24.01 | 24.12 | 23.87 | 23.90 | 92,046 | -0.09(-0.37%) |
Mar 14, 2019 | 24.06 | 24.21 | 23.96 | 23.99 | 67,271 | -0.06(-0.25%) |
Mar 13, 2019 | 24.00 | 24.07 | 23.87 | 24.05 | 88,415 | +0.10(+0.42%) |
Mar 12, 2019 | 24.02 | 24.05 | 23.90 | 23.95 | 75,523 | +0.06(+0.25%) |
Mar 11, 2019 | 23.38 | 23.95 | 23.34 | 23.89 | 157,874 | +0.82(+3.54%) |
Mar 08, 2019 | 22.89 | 23.13 | 22.65 | 23.08 | 209,214 | -0.23(-0.98%) |
Mar 07, 2019 | 23.57 | 23.69 | 23.28 | 23.31 | 251,266 | -0.60(-2.50%) |
Mar 06, 2019 | 24.50 | 24.50 | 23.81 | 23.90 | 564,084 | -0.71(-2.87%) |
Mar 05, 2019 | 24.83 | 24.83 | 24.57 | 24.61 | 176,756 | -0.24(-0.96%) |
Mar 04, 2019 | 25.18 | 25.18 | 24.62 | 24.85 | 270,977 | -0.08(-0.32%) |