Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.75 | 23.96 | 23.73 | 23.80 | 194,510 | -0.25(-1.05%) |
May 30, 2019 | 24.28 | 24.29 | 24.01 | 24.06 | 165,036 | -0.21(-0.85%) |
May 29, 2019 | 24.13 | 24.26 | 24.01 | 24.26 | 906,341 | -0.12(-0.50%) |
May 28, 2019 | 24.64 | 24.68 | 24.38 | 24.39 | 73,210 | -0.20(-0.81%) |
May 24, 2019 | 24.64 | 24.67 | 24.43 | 24.59 | 86,246 | +0.11(+0.44%) |
May 23, 2019 | 24.76 | 24.76 | 24.35 | 24.48 | 132,130 | -0.70(-2.77%) |
May 22, 2019 | 25.38 | 25.43 | 25.14 | 25.18 | 127,200 | -0.34(-1.32%) |
May 21, 2019 | 25.35 | 25.55 | 25.35 | 25.51 | 138,751 | +0.25(+0.97%) |
May 20, 2019 | 25.26 | 25.35 | 25.21 | 25.27 | 133,823 | +0.03(+0.12%) |
May 17, 2019 | 25.26 | 25.41 | 25.21 | 25.24 | 76,605 | -0.14(-0.54%) |
May 16, 2019 | 25.28 | 25.48 | 25.28 | 25.38 | 90,687 | +0.17(+0.67%) |
May 15, 2019 | 24.97 | 25.24 | 24.91 | 25.21 | 78,485 | +0.12(+0.49%) |
May 14, 2019 | 24.96 | 25.21 | 24.96 | 25.08 | 95,713 | +0.27(+1.08%) |
May 13, 2019 | 24.98 | 25.07 | 24.72 | 24.82 | 179,687 | -0.33(-1.31%) |
May 10, 2019 | 25.02 | 25.21 | 24.80 | 25.15 | 53,676 | +0.07(+0.28%) |
May 09, 2019 | 24.94 | 25.11 | 24.79 | 25.08 | 107,289 | -0.01(-0.03%) |
May 08, 2019 | 24.99 | 25.21 | 24.95 | 25.08 | 401,746 | +0.13(+0.52%) |
May 07, 2019 | 24.98 | 25.01 | 24.74 | 24.95 | 181,603 | -0.35(-1.40%) |
May 06, 2019 | 25.06 | 25.38 | 25.06 | 25.31 | 232,767 | -0.11(-0.42%) |
May 03, 2019 | 25.42 | 25.53 | 25.38 | 25.41 | 62,144 | +0.21(+0.85%) |
May 02, 2019 | 25.46 | 25.51 | 25.20 | 25.20 | 155,631 | -0.28(-1.08%) |
May 01, 2019 | 25.88 | 25.94 | 25.47 | 25.48 | 131,778 | -0.42(-1.63%) |
Apr 30, 2019 | 26.06 | 26.11 | 25.84 | 25.90 | 2,572,173 | -0.01(-0.03%) |
Apr 29, 2019 | 25.87 | 25.97 | 25.79 | 25.91 | 186,864 | -0.02(-0.09%) |
Apr 26, 2019 | 26.09 | 26.09 | 25.76 | 25.93 | 191,513 | -0.30(-1.14%) |
Apr 25, 2019 | 26.23 | 26.39 | 26.16 | 26.23 | 63,800 | -0.06(-0.23%) |
Apr 24, 2019 | 26.69 | 26.69 | 26.27 | 26.29 | 153,271 | -0.54(-2.00%) |
Apr 23, 2019 | 26.81 | 26.88 | 26.68 | 26.83 | 94,557 | +0.08(+0.32%) |
Apr 22, 2019 | 26.46 | 26.79 | 26.46 | 26.74 | 231,920 | +0.42(+1.60%) |
Apr 18, 2019 | 26.43 | 26.47 | 26.28 | 26.32 | 121,031 | -0.11(-0.41%) |
Apr 17, 2019 | 26.54 | 26.54 | 26.40 | 26.43 | 156,809 | +0.08(+0.29%) |
Apr 16, 2019 | 26.31 | 26.40 | 26.27 | 26.35 | 71,589 | +0.06(+0.23%) |
Apr 15, 2019 | 26.41 | 26.47 | 26.29 | 26.29 | 69,807 | -0.12(-0.46%) |
Apr 12, 2019 | 26.65 | 26.65 | 26.37 | 26.41 | 82,077 | +0.00(+0.00%) |
Apr 11, 2019 | 26.41 | 26.56 | 26.30 | 26.41 | 114,137 | -0.04(-0.15%) |
Apr 10, 2019 | 26.39 | 26.57 | 26.39 | 26.45 | 336,295 | +0.09(+0.35%) |
Apr 09, 2019 | 26.57 | 26.57 | 26.32 | 26.36 | 911,286 | -0.25(-0.95%) |
Apr 08, 2019 | 26.49 | 26.67 | 26.49 | 26.61 | 184,533 | +0.19(+0.73%) |
Apr 05, 2019 | 26.11 | 26.42 | 26.11 | 26.42 | 413,253 | +0.36(+1.38%) |
Apr 04, 2019 | 25.91 | 26.07 | 25.82 | 26.06 | 68,808 | +0.09(+0.35%) |
Apr 03, 2019 | 26.20 | 26.21 | 25.90 | 25.97 | 201,896 | -0.11(-0.41%) |
Apr 02, 2019 | 26.18 | 26.26 | 26.02 | 26.07 | 397,805 | -0.09(-0.35%) |
Apr 01, 2019 | 26.04 | 26.21 | 26.04 | 26.17 | 148,657 | +0.30(+1.16%) |
Mar 29, 2019 | 26.05 | 26.11 | 25.79 | 25.87 | 658,964 | +0.02(+0.06%) |
Mar 28, 2019 | 25.68 | 25.86 | 25.68 | 25.85 | 322,768 | +0.06(+0.24%) |
Mar 27, 2019 | 25.96 | 26.00 | 25.63 | 25.79 | 581,058 | -0.21(-0.83%) |
Mar 26, 2019 | 25.94 | 26.14 | 25.91 | 26.01 | 712,387 | +0.30(+1.16%) |
Mar 25, 2019 | 25.68 | 25.76 | 25.58 | 25.71 | 2,202,632 | -0.07(-0.27%) |
Mar 22, 2019 | 26.18 | 26.19 | 25.72 | 25.77 | 126,112 | -0.64(-2.41%) |
Mar 21, 2019 | 26.30 | 26.46 | 26.28 | 26.41 | 133,097 | +0.05(+0.20%) |
Mar 20, 2019 | 26.15 | 26.54 | 26.09 | 26.36 | 268,873 | +0.17(+0.64%) |
Mar 19, 2019 | 26.40 | 26.47 | 26.13 | 26.19 | 192,362 | -0.07(-0.26%) |
Mar 18, 2019 | 25.96 | 26.27 | 25.96 | 26.26 | 201,817 | +0.35(+1.36%) |
Mar 15, 2019 | 25.88 | 25.96 | 25.85 | 25.91 | 136,665 | +0.05(+0.18%) |
Mar 14, 2019 | 25.89 | 25.98 | 25.83 | 25.86 | 95,766 | +0.03(+0.12%) |
Mar 13, 2019 | 25.64 | 25.84 | 25.64 | 25.83 | 98,982 | +0.37(+1.45%) |
Mar 12, 2019 | 25.38 | 25.58 | 25.38 | 25.46 | 89,611 | +0.10(+0.39%) |
Mar 11, 2019 | 25.16 | 25.40 | 25.11 | 25.36 | 331,996 | +0.30(+1.19%) |
Mar 08, 2019 | 25.05 | 25.08 | 24.84 | 25.06 | 195,682 | -0.33(-1.30%) |
Mar 07, 2019 | 25.54 | 25.59 | 25.35 | 25.39 | 152,280 | -0.16(-0.63%) |
Mar 06, 2019 | 25.66 | 25.71 | 25.48 | 25.55 | 208,857 | -0.21(-0.83%) |
Mar 05, 2019 | 25.79 | 25.83 | 25.64 | 25.77 | 195,036 | +0.00(+0.00%) |
Mar 04, 2019 | 25.89 | 25.89 | 25.49 | 25.77 | 92,222 | -0.05(-0.21%) |