Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.83 | 24.94 | 24.74 | 24.79 | 19,231 | -0.32(-1.28%) |
May 30, 2019 | 25.07 | 25.25 | 24.95 | 25.11 | 18,870 | +0.11(+0.43%) |
May 29, 2019 | 25.00 | 25.10 | 24.90 | 25.00 | 13,948 | -0.14(-0.54%) |
May 28, 2019 | 25.41 | 25.46 | 25.13 | 25.13 | 14,610 | -0.27(-1.07%) |
May 24, 2019 | 25.40 | 25.49 | 25.30 | 25.41 | 12,463 | +0.13(+0.50%) |
May 23, 2019 | 25.54 | 25.57 | 25.15 | 25.28 | 20,455 | -0.50(-1.92%) |
May 22, 2019 | 25.85 | 25.89 | 25.72 | 25.78 | 15,457 | -0.18(-0.71%) |
May 21, 2019 | 25.74 | 25.96 | 25.74 | 25.96 | 9,843 | +0.33(+1.29%) |
May 20, 2019 | 25.70 | 25.74 | 25.54 | 25.63 | 14,616 | -0.17(-0.64%) |
May 17, 2019 | 26.01 | 26.10 | 25.79 | 25.79 | 11,433 | -0.25(-0.96%) |
May 16, 2019 | 26.14 | 26.23 | 26.02 | 26.04 | 22,166 | +0.05(+0.18%) |
May 15, 2019 | 25.84 | 26.04 | 25.71 | 26.00 | 24,847 | +0.08(+0.30%) |
May 14, 2019 | 25.76 | 26.06 | 25.75 | 25.92 | 49,095 | +0.21(+0.83%) |
May 13, 2019 | 26.09 | 26.09 | 25.64 | 25.71 | 211,928 | -0.76(-2.86%) |
May 10, 2019 | 26.21 | 26.57 | 26.12 | 26.46 | 13,081 | +0.00(+0.00%) |
May 09, 2019 | 26.34 | 26.52 | 26.16 | 26.46 | 7,972 | -0.06(-0.22%) |
May 08, 2019 | 26.63 | 26.67 | 26.52 | 26.52 | 7,316 | -0.12(-0.44%) |
May 07, 2019 | 26.90 | 26.90 | 26.61 | 26.64 | 29,187 | -0.48(-1.75%) |
May 06, 2019 | 26.85 | 27.16 | 26.85 | 27.12 | 21,268 | -0.13(-0.46%) |
May 03, 2019 | 26.86 | 27.24 | 26.86 | 27.24 | 50,884 | +0.49(+1.81%) |
May 02, 2019 | 26.78 | 26.85 | 26.63 | 26.76 | 5,233 | -0.02(-0.07%) |
May 01, 2019 | 27.08 | 27.08 | 26.74 | 26.78 | 30,413 | -0.25(-0.93%) |
Apr 30, 2019 | 27.04 | 27.04 | 26.75 | 27.03 | 24,089 | +0.02(+0.07%) |
Apr 29, 2019 | 26.96 | 27.01 | 26.91 | 27.01 | 12,724 | +0.05(+0.20%) |
Apr 26, 2019 | 26.76 | 26.96 | 26.68 | 26.96 | 11,138 | +0.19(+0.72%) |
Apr 25, 2019 | 26.77 | 26.83 | 26.66 | 26.76 | 21,407 | -0.16(-0.61%) |
Apr 24, 2019 | 26.87 | 27.04 | 26.87 | 26.93 | 19,981 | +0.12(+0.43%) |
Apr 23, 2019 | 26.57 | 26.90 | 26.57 | 26.81 | 20,170 | +0.24(+0.91%) |
Apr 22, 2019 | 26.72 | 26.72 | 26.53 | 26.57 | 15,892 | -0.17(-0.65%) |
Apr 18, 2019 | 26.75 | 26.79 | 26.64 | 26.74 | 16,088 | +0.02(+0.07%) |
Apr 17, 2019 | 26.88 | 26.88 | 26.66 | 26.72 | 5,281 | -0.04(-0.14%) |
Apr 16, 2019 | 26.60 | 26.80 | 26.60 | 26.76 | 18,799 | +0.16(+0.62%) |
Apr 15, 2019 | 26.69 | 26.71 | 26.58 | 26.60 | 5,846 | -0.07(-0.25%) |
Apr 12, 2019 | 26.62 | 26.68 | 26.58 | 26.66 | 21,142 | +0.18(+0.67%) |
Apr 11, 2019 | 26.40 | 26.53 | 26.40 | 26.49 | 13,955 | +0.07(+0.28%) |
Apr 10, 2019 | 26.22 | 26.44 | 26.19 | 26.41 | 10,243 | +0.20(+0.78%) |
Apr 09, 2019 | 26.43 | 26.43 | 26.20 | 26.21 | 14,737 | -0.27(-1.03%) |
Apr 08, 2019 | 26.46 | 26.49 | 26.39 | 26.48 | 10,675 | -0.05(-0.18%) |
Apr 05, 2019 | 26.33 | 26.55 | 26.33 | 26.53 | 9,797 | +0.25(+0.96%) |
Apr 04, 2019 | 26.18 | 26.31 | 26.18 | 26.28 | 5,122 | +0.16(+0.63%) |
Apr 03, 2019 | 26.09 | 26.22 | 26.07 | 26.11 | 19,031 | +0.16(+0.64%) |
Apr 02, 2019 | 26.12 | 26.12 | 25.91 | 25.95 | 15,802 | -0.15(-0.56%) |
Apr 01, 2019 | 25.90 | 26.09 | 25.88 | 26.09 | 15,181 | +0.37(+1.43%) |
Mar 29, 2019 | 25.75 | 25.82 | 25.67 | 25.72 | 13,510 | +0.11(+0.42%) |
Mar 28, 2019 | 25.51 | 25.69 | 25.49 | 25.62 | 11,502 | +0.15(+0.59%) |
Mar 27, 2019 | 25.51 | 25.55 | 25.32 | 25.47 | 8,901 | +0.01(+0.05%) |
Mar 26, 2019 | 25.32 | 25.59 | 25.32 | 25.45 | 17,673 | +0.28(+1.10%) |
Mar 25, 2019 | 25.09 | 25.30 | 25.03 | 25.18 | 16,775 | +0.08(+0.30%) |
Mar 22, 2019 | 25.63 | 25.63 | 25.10 | 25.10 | 17,990 | -0.69(-2.68%) |
Mar 21, 2019 | 25.36 | 25.83 | 25.36 | 25.79 | 6,052 | +0.37(+1.47%) |
Mar 20, 2019 | 25.63 | 25.70 | 25.33 | 25.42 | 8,439 | -0.23(-0.88%) |
Mar 19, 2019 | 25.90 | 25.92 | 25.63 | 25.64 | 16,592 | -0.18(-0.70%) |
Mar 18, 2019 | 25.62 | 25.87 | 25.62 | 25.82 | 23,154 | +0.24(+0.95%) |
Mar 15, 2019 | 25.74 | 25.77 | 25.58 | 25.58 | 9,202 | +0.04(+0.15%) |
Mar 14, 2019 | 25.68 | 25.68 | 25.52 | 25.54 | 5,121 | -0.10(-0.38%) |
Mar 13, 2019 | 25.64 | 25.72 | 25.62 | 25.64 | 9,312 | +0.04(+0.15%) |
Mar 12, 2019 | 25.60 | 25.64 | 25.55 | 25.60 | 25,107 | +0.00(+0.00%) |
Mar 11, 2019 | 25.30 | 25.62 | 25.30 | 25.60 | 11,616 | +0.34(+1.34%) |
Mar 08, 2019 | 25.17 | 25.26 | 25.11 | 25.26 | 5,066 | -0.10(-0.38%) |
Mar 07, 2019 | 25.58 | 25.58 | 25.32 | 25.36 | 7,635 | -0.21(-0.83%) |
Mar 06, 2019 | 25.84 | 25.86 | 25.56 | 25.57 | 23,654 | -0.28(-1.08%) |
Mar 05, 2019 | 25.98 | 26.00 | 25.85 | 25.85 | 6,207 | -0.13(-0.48%) |
Mar 04, 2019 | 26.25 | 26.25 | 25.86 | 25.98 | 13,178 | -0.20(-0.78%) |