Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.32 | 26.32 | 25.36 | 25.62 | 422,444 | +0.12(+0.45%) |
May 30, 2019 | 25.68 | 25.97 | 25.36 | 25.51 | 238,607 | -0.12(-0.49%) |
May 29, 2019 | 26.08 | 26.31 | 25.35 | 25.63 | 469,800 | -0.60(-2.30%) |
May 28, 2019 | 26.46 | 26.79 | 25.96 | 26.24 | 704,423 | -0.15(-0.58%) |
May 24, 2019 | 25.88 | 26.41 | 25.81 | 26.39 | 288,125 | +0.64(+2.50%) |
May 23, 2019 | 25.62 | 25.94 | 25.32 | 25.75 | 544,329 | -0.09(-0.33%) |
May 22, 2019 | 26.03 | 26.42 | 25.69 | 25.83 | 274,484 | -0.44(-1.68%) |
May 21, 2019 | 26.34 | 26.51 | 26.10 | 26.28 | 603,848 | +0.12(+0.48%) |
May 20, 2019 | 26.20 | 26.72 | 26.06 | 26.15 | 384,695 | -0.27(-1.02%) |
May 17, 2019 | 26.69 | 26.97 | 26.26 | 26.42 | 378,991 | -0.40(-1.50%) |
May 16, 2019 | 26.87 | 27.01 | 26.59 | 26.82 | 468,200 | +0.13(+0.50%) |
May 15, 2019 | 26.73 | 27.09 | 26.58 | 26.69 | 369,703 | -0.29(-1.07%) |
May 14, 2019 | 26.31 | 27.26 | 26.30 | 26.98 | 433,974 | +0.68(+2.59%) |
May 13, 2019 | 25.96 | 26.49 | 25.81 | 26.29 | 316,902 | -0.05(-0.18%) |
May 10, 2019 | 26.22 | 26.40 | 25.90 | 26.34 | 286,770 | +0.10(+0.37%) |
May 09, 2019 | 26.05 | 26.56 | 25.89 | 26.25 | 443,002 | +0.04(+0.15%) |
May 08, 2019 | 26.68 | 27.31 | 26.19 | 26.21 | 380,196 | -0.58(-2.15%) |
May 07, 2019 | 26.92 | 27.15 | 26.40 | 26.78 | 392,571 | -0.37(-1.38%) |
May 06, 2019 | 26.76 | 27.37 | 26.41 | 27.16 | 745,927 | +0.08(+0.28%) |
May 03, 2019 | 25.91 | 27.60 | 25.91 | 27.08 | 1,966,962 | +2.75(+11.32%) |
May 02, 2019 | 24.60 | 25.24 | 24.04 | 24.33 | 622,634 | +0.20(+0.84%) |
May 01, 2019 | 24.50 | 24.94 | 24.07 | 24.13 | 502,372 | -0.28(-1.14%) |
Apr 30, 2019 | 24.11 | 24.73 | 23.96 | 24.40 | 386,855 | +0.19(+0.79%) |
Apr 29, 2019 | 23.99 | 24.31 | 23.80 | 24.21 | 272,846 | +0.25(+1.04%) |
Apr 26, 2019 | 23.90 | 24.00 | 23.37 | 23.96 | 311,571 | +0.14(+0.60%) |
Apr 25, 2019 | 24.14 | 24.38 | 23.50 | 23.82 | 389,160 | -0.69(-2.82%) |
Apr 24, 2019 | 24.19 | 24.52 | 24.05 | 24.51 | 304,269 | +0.36(+1.47%) |
Apr 23, 2019 | 23.84 | 24.36 | 23.65 | 24.15 | 386,584 | +0.59(+2.53%) |
Apr 22, 2019 | 24.36 | 24.74 | 23.44 | 23.56 | 472,421 | -0.87(-3.57%) |
Apr 18, 2019 | 24.26 | 24.58 | 23.85 | 24.43 | 332,307 | +0.01(+0.04%) |
Apr 17, 2019 | 24.47 | 24.68 | 24.28 | 24.42 | 908,151 | -0.05(-0.20%) |
Apr 16, 2019 | 24.68 | 24.88 | 24.30 | 24.47 | 370,283 | -0.12(-0.47%) |
Apr 15, 2019 | 24.62 | 24.98 | 24.43 | 24.59 | 541,310 | -0.12(-0.50%) |
Apr 12, 2019 | 24.91 | 25.36 | 24.45 | 24.71 | 783,408 | -0.24(-0.96%) |
Apr 11, 2019 | 24.58 | 25.03 | 24.51 | 24.95 | 587,667 | +0.29(+1.17%) |
Apr 10, 2019 | 24.47 | 24.91 | 24.40 | 24.66 | 6,693,345 | +0.11(+0.43%) |
Apr 09, 2019 | 24.81 | 25.14 | 24.42 | 24.56 | 989,045 | -0.35(-1.39%) |
Apr 08, 2019 | 24.90 | 25.20 | 24.84 | 24.90 | 844,784 | -0.09(-0.35%) |
Apr 05, 2019 | 25.32 | 25.67 | 24.98 | 24.99 | 2,337,930 | +1.45(+6.16%) |
Apr 04, 2019 | 22.56 | 23.56 | 22.56 | 23.54 | 168,915 | +0.97(+4.29%) |
Apr 03, 2019 | 22.73 | 22.90 | 22.30 | 22.57 | 476,988 | +0.12(+0.51%) |
Apr 02, 2019 | 22.97 | 23.06 | 22.10 | 22.46 | 339,257 | -0.46(-2.01%) |
Apr 01, 2019 | 23.10 | 23.21 | 22.56 | 22.92 | 210,508 | -0.09(-0.38%) |
Mar 29, 2019 | 23.68 | 23.88 | 22.90 | 23.00 | 341,686 | -0.55(-2.32%) |
Mar 28, 2019 | 23.62 | 23.80 | 23.16 | 23.55 | 360,209 | +0.04(+0.16%) |
Mar 27, 2019 | 23.40 | 23.93 | 23.11 | 23.51 | 635,495 | +0.60(+2.64%) |
Mar 26, 2019 | 23.23 | 23.36 | 22.51 | 22.91 | 368,108 | -0.20(-0.87%) |
Mar 25, 2019 | 22.41 | 23.17 | 22.24 | 23.11 | 227,530 | +0.71(+3.17%) |
Mar 22, 2019 | 22.43 | 22.93 | 22.18 | 22.40 | 431,823 | -0.14(-0.64%) |
Mar 21, 2019 | 22.11 | 22.73 | 22.11 | 22.54 | 257,521 | +0.54(+2.44%) |
Mar 20, 2019 | 21.92 | 22.42 | 21.06 | 22.00 | 426,220 | +0.09(+0.39%) |
Mar 19, 2019 | 22.71 | 22.89 | 21.89 | 21.92 | 189,274 | -0.76(-3.34%) |
Mar 18, 2019 | 22.57 | 22.85 | 22.31 | 22.68 | 187,911 | +0.16(+0.72%) |
Mar 15, 2019 | 22.66 | 23.03 | 22.49 | 22.51 | 465,793 | -0.04(-0.17%) |
Mar 14, 2019 | 22.82 | 22.86 | 22.51 | 22.55 | 275,502 | -0.25(-1.09%) |
Mar 13, 2019 | 23.27 | 23.74 | 22.74 | 22.80 | 320,046 | -0.32(-1.37%) |
Mar 12, 2019 | 23.53 | 23.55 | 23.04 | 23.12 | 282,986 | -0.37(-1.59%) |
Mar 11, 2019 | 22.89 | 23.58 | 22.65 | 23.49 | 455,498 | +0.69(+3.03%) |
Mar 08, 2019 | 22.86 | 23.19 | 22.71 | 22.80 | 264,887 | -0.02(-0.08%) |
Mar 07, 2019 | 21.96 | 22.87 | 21.85 | 22.82 | 408,551 | +1.24(+5.74%) |
Mar 06, 2019 | 21.77 | 22.21 | 21.58 | 21.58 | 263,672 | -0.16(-0.75%) |
Mar 05, 2019 | 22.41 | 22.48 | 21.72 | 21.75 | 243,639 | -0.66(-2.96%) |
Mar 04, 2019 | 21.88 | 22.51 | 21.88 | 22.41 | 238,131 | +0.59(+2.68%) |