Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.34 | 25.68 | 25.20 | 25.48 | 138,040 | -0.24(-0.95%) |
May 30, 2019 | 26.38 | 26.51 | 25.56 | 25.72 | 181,733 | -0.55(-2.11%) |
May 29, 2019 | 26.32 | 26.34 | 25.58 | 26.28 | 254,577 | -0.30(-1.14%) |
May 28, 2019 | 26.73 | 27.04 | 26.49 | 26.58 | 326,622 | -0.19(-0.73%) |
May 24, 2019 | 26.09 | 26.80 | 25.97 | 26.77 | 212,401 | +0.67(+2.57%) |
May 23, 2019 | 26.61 | 26.77 | 25.96 | 26.10 | 244,713 | -0.81(-3.00%) |
May 22, 2019 | 26.64 | 26.96 | 26.39 | 26.91 | 241,139 | +0.16(+0.58%) |
May 21, 2019 | 26.05 | 26.83 | 25.89 | 26.76 | 267,951 | +0.84(+3.23%) |
May 20, 2019 | 25.37 | 25.94 | 25.37 | 25.92 | 181,532 | +0.32(+1.26%) |
May 17, 2019 | 25.46 | 26.01 | 25.46 | 25.60 | 214,250 | -0.14(-0.53%) |
May 16, 2019 | 25.82 | 26.29 | 25.53 | 25.73 | 232,782 | -0.01(-0.04%) |
May 15, 2019 | 25.90 | 26.03 | 25.64 | 25.74 | 295,389 | -0.55(-2.07%) |
May 14, 2019 | 25.45 | 26.41 | 25.45 | 26.29 | 251,719 | +0.83(+3.25%) |
May 13, 2019 | 25.74 | 25.99 | 25.43 | 25.46 | 295,672 | -0.79(-3.00%) |
May 10, 2019 | 25.58 | 26.28 | 25.46 | 26.25 | 320,964 | +0.78(+3.06%) |
May 09, 2019 | 24.52 | 25.54 | 24.45 | 25.47 | 272,720 | +0.76(+3.07%) |
May 08, 2019 | 25.10 | 25.31 | 24.71 | 24.71 | 200,700 | -0.54(-2.12%) |
May 07, 2019 | 25.16 | 25.34 | 24.93 | 25.25 | 178,362 | -0.22(-0.88%) |
May 06, 2019 | 24.93 | 25.70 | 24.58 | 25.47 | 216,318 | +0.13(+0.50%) |
May 03, 2019 | 24.61 | 25.38 | 24.61 | 25.34 | 160,944 | +0.70(+2.84%) |
May 02, 2019 | 24.47 | 24.98 | 24.40 | 24.64 | 143,824 | +0.07(+0.28%) |
May 01, 2019 | 25.09 | 25.19 | 24.51 | 24.57 | 358,470 | -0.51(-2.02%) |
Apr 30, 2019 | 25.73 | 25.75 | 25.08 | 25.08 | 265,937 | -0.62(-2.42%) |
Apr 29, 2019 | 25.39 | 25.92 | 25.12 | 25.70 | 367,741 | +0.35(+1.38%) |
Apr 26, 2019 | 22.74 | 25.76 | 22.65 | 25.35 | 991,960 | +3.20(+14.46%) |
Apr 25, 2019 | 22.06 | 22.39 | 21.57 | 22.15 | 447,507 | -0.03(-0.13%) |
Apr 24, 2019 | 22.16 | 22.29 | 21.96 | 22.18 | 131,503 | +0.01(+0.04%) |
Apr 23, 2019 | 21.98 | 22.25 | 21.80 | 22.17 | 181,375 | +0.29(+1.34%) |
Apr 22, 2019 | 21.62 | 21.90 | 21.48 | 21.88 | 198,625 | +0.14(+0.63%) |
Apr 18, 2019 | 21.55 | 21.83 | 21.34 | 21.74 | 166,080 | +0.12(+0.54%) |
Apr 17, 2019 | 21.36 | 21.77 | 21.14 | 21.62 | 212,666 | +0.29(+1.37%) |
Apr 16, 2019 | 21.00 | 21.51 | 21.00 | 21.33 | 183,381 | +0.34(+1.62%) |
Apr 15, 2019 | 21.30 | 21.41 | 20.94 | 20.99 | 175,810 | -0.28(-1.33%) |
Apr 12, 2019 | 20.84 | 21.29 | 20.76 | 21.27 | 228,526 | +0.63(+3.07%) |
Apr 11, 2019 | 20.43 | 20.86 | 20.32 | 20.64 | 380,865 | +0.28(+1.39%) |
Apr 10, 2019 | 20.33 | 20.60 | 20.20 | 20.36 | 227,446 | +0.01(+0.05%) |
Apr 09, 2019 | 20.66 | 20.85 | 20.13 | 20.35 | 259,942 | -0.36(-1.74%) |
Apr 08, 2019 | 20.63 | 20.82 | 20.60 | 20.71 | 197,651 | +0.02(+0.09%) |
Apr 05, 2019 | 20.39 | 20.82 | 20.27 | 20.69 | 430,349 | +0.31(+1.53%) |
Apr 04, 2019 | 19.97 | 20.52 | 19.97 | 20.38 | 466,057 | +0.38(+1.90%) |
Apr 03, 2019 | 19.95 | 20.21 | 19.77 | 20.00 | 515,948 | +0.20(+1.03%) |
Apr 02, 2019 | 19.57 | 20.02 | 19.57 | 19.79 | 442,190 | +0.16(+0.79%) |
Apr 01, 2019 | 19.35 | 19.67 | 19.05 | 19.64 | 409,086 | +0.48(+2.49%) |
Mar 29, 2019 | 19.38 | 19.55 | 18.85 | 19.16 | 268,172 | -0.07(-0.35%) |
Mar 28, 2019 | 18.95 | 19.25 | 18.91 | 19.23 | 226,870 | +0.24(+1.28%) |
Mar 27, 2019 | 18.93 | 19.16 | 18.40 | 18.99 | 208,687 | +0.06(+0.31%) |
Mar 26, 2019 | 18.12 | 18.94 | 18.12 | 18.93 | 382,141 | +1.17(+6.58%) |
Mar 25, 2019 | 18.04 | 18.07 | 17.37 | 17.76 | 556,037 | -0.29(-1.62%) |
Mar 22, 2019 | 18.87 | 18.88 | 17.98 | 18.05 | 406,931 | -1.01(-5.31%) |
Mar 21, 2019 | 19.08 | 20.16 | 18.97 | 19.06 | 702,527 | -0.08(-0.41%) |
Mar 20, 2019 | 20.12 | 20.12 | 19.07 | 19.14 | 336,234 | -0.71(-3.58%) |
Mar 19, 2019 | 19.82 | 19.97 | 19.70 | 19.85 | 474,430 | +0.10(+0.49%) |
Mar 18, 2019 | 19.49 | 19.96 | 19.49 | 19.75 | 524,882 | +0.26(+1.35%) |
Mar 15, 2019 | 19.99 | 20.07 | 19.32 | 19.49 | 401,077 | -0.49(-2.44%) |
Mar 14, 2019 | 19.20 | 20.04 | 19.16 | 19.98 | 499,389 | +0.82(+4.27%) |
Mar 13, 2019 | 18.87 | 19.30 | 18.70 | 19.16 | 566,851 | +0.34(+1.81%) |
Mar 12, 2019 | 19.09 | 19.37 | 18.80 | 18.82 | 448,005 | -0.35(-1.83%) |
Mar 11, 2019 | 19.21 | 19.48 | 18.87 | 19.17 | 400,159 | -0.03(-0.15%) |
Mar 08, 2019 | 19.50 | 19.61 | 18.98 | 19.20 | 553,086 | -0.39(-1.99%) |
Mar 07, 2019 | 20.36 | 20.36 | 19.56 | 19.59 | 673,057 | -0.81(-3.95%) |
Mar 06, 2019 | 21.06 | 21.10 | 20.40 | 20.40 | 341,794 | -0.60(-2.87%) |
Mar 05, 2019 | 21.36 | 21.36 | 20.85 | 21.00 | 290,433 | -0.35(-1.64%) |
Mar 04, 2019 | 22.02 | 22.02 | 21.30 | 21.35 | 420,620 | -0.60(-2.74%) |