Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.83 | 25.03 | 24.83 | 25.03 | 12,200 | +0.27(+1.09%) |
May 30, 2019 | 24.79 | 24.84 | 24.74 | 24.76 | 6,436 | -0.08(-0.32%) |
May 29, 2019 | 24.87 | 24.89 | 24.82 | 24.84 | 7,943 | -0.37(-1.47%) |
May 28, 2019 | 25.33 | 25.35 | 25.18 | 25.21 | 5,038 | -0.43(-1.68%) |
May 24, 2019 | 25.55 | 25.79 | 25.55 | 25.64 | 2,800 | +0.03(+0.12%) |
May 23, 2019 | 25.46 | 25.74 | 25.46 | 25.61 | 3,718 | -0.37(-1.42%) |
May 22, 2019 | 25.96 | 26.04 | 25.95 | 25.98 | 9,250 | +0.10(+0.39%) |
May 21, 2019 | 25.93 | 25.93 | 25.86 | 25.88 | 5,570 | -0.14(-0.54%) |
May 20, 2019 | 26.02 | 26.02 | 25.97 | 26.02 | 2,234 | -0.14(-0.55%) |
May 17, 2019 | 25.94 | 26.20 | 25.94 | 26.16 | 1,900 | -0.11(-0.40%) |
May 16, 2019 | 26.40 | 26.45 | 26.25 | 26.27 | 4,054 | +0.17(+0.65%) |
May 15, 2019 | 26.04 | 26.22 | 26.04 | 26.10 | 10,627 | +0.64(+2.49%) |
May 14, 2019 | 25.53 | 25.63 | 25.43 | 25.46 | 6,269 | +0.48(+1.90%) |
May 13, 2019 | 24.95 | 25.00 | 24.87 | 24.99 | 4,172 | -0.10(-0.40%) |
May 10, 2019 | 24.99 | 25.13 | 24.99 | 25.09 | 12,400 | +0.60(+2.45%) |
May 09, 2019 | 24.51 | 24.56 | 24.45 | 24.49 | 5,739 | -0.20(-0.81%) |
May 08, 2019 | 24.67 | 24.79 | 24.57 | 24.69 | 11,097 | +0.17(+0.69%) |
May 07, 2019 | 24.66 | 24.66 | 24.46 | 24.52 | 19,527 | +0.40(+1.66%) |
May 06, 2019 | 23.83 | 24.17 | 23.76 | 24.12 | 7,416 | -1.23(-4.85%) |
May 03, 2019 | 24.95 | 25.35 | 24.94 | 25.35 | 19,100 | +0.42(+1.66%) |
May 02, 2019 | 24.95 | 25.06 | 24.90 | 24.93 | 9,720 | -0.50(-1.95%) |
May 01, 2019 | 25.56 | 25.56 | 25.43 | 25.43 | 1,960 | -0.16(-0.63%) |
Apr 30, 2019 | 25.33 | 25.61 | 25.33 | 25.59 | 11,052 | +0.36(+1.41%) |
Apr 29, 2019 | 25.23 | 25.25 | 25.14 | 25.23 | 2,230 | -0.12(-0.49%) |
Apr 26, 2019 | 25.39 | 25.44 | 25.34 | 25.36 | 12,800 | +0.22(+0.88%) |
Apr 25, 2019 | 25.18 | 25.27 | 25.13 | 25.14 | 4,293 | -0.23(-0.91%) |
Apr 24, 2019 | 25.30 | 25.38 | 25.30 | 25.37 | 4,085 | -0.33(-1.28%) |
Apr 23, 2019 | 25.66 | 25.75 | 25.64 | 25.70 | 6,717 | +0.09(+0.35%) |
Apr 22, 2019 | 25.75 | 25.75 | 25.61 | 25.61 | 3,956 | -0.12(-0.47%) |
Apr 18, 2019 | 25.68 | 25.75 | 25.66 | 25.73 | 15,700 | -0.13(-0.49%) |
Apr 17, 2019 | 25.73 | 25.86 | 25.73 | 25.86 | 7,167 | +0.08(+0.29%) |
Apr 16, 2019 | 25.90 | 25.92 | 25.77 | 25.78 | 7,540 | -0.80(-3.01%) |
Apr 15, 2019 | 26.57 | 26.63 | 26.54 | 26.58 | 13,317 | -0.09(-0.34%) |
Apr 12, 2019 | 26.66 | 26.70 | 26.63 | 26.67 | 1,700 | -0.01(-0.04%) |
Apr 11, 2019 | 26.64 | 26.68 | 26.61 | 26.68 | 1,517 | -0.47(-1.73%) |
Apr 10, 2019 | 26.96 | 27.21 | 26.89 | 27.15 | 34,252 | +0.37(+1.38%) |
Apr 09, 2019 | 26.73 | 26.90 | 26.73 | 26.78 | 5,725 | +0.03(+0.11%) |
Apr 08, 2019 | 26.69 | 26.78 | 26.69 | 26.75 | 1,503 | -0.12(-0.44%) |
Apr 05, 2019 | 26.88 | 26.90 | 26.83 | 26.87 | 1,800 | +0.21(+0.78%) |
Apr 04, 2019 | 26.69 | 26.75 | 26.56 | 26.66 | 1,582 | -0.24(-0.89%) |
Apr 03, 2019 | 26.80 | 27.03 | 26.72 | 26.90 | 1,756 | +0.29(+1.09%) |
Apr 02, 2019 | 26.51 | 26.61 | 26.43 | 26.61 | 3,610 | +0.05(+0.19%) |
Apr 01, 2019 | 26.55 | 26.56 | 26.52 | 26.56 | 1,794 | -0.26(-0.95%) |
Mar 29, 2019 | 26.77 | 26.82 | 26.77 | 26.82 | 1,200 | +0.14(+0.51%) |
Mar 28, 2019 | 26.89 | 26.91 | 26.55 | 26.68 | 12,000 | -0.29(-1.06%) |
Mar 27, 2019 | 26.88 | 27.01 | 26.73 | 26.96 | 7,014 | +0.09(+0.32%) |
Mar 26, 2019 | 26.99 | 26.99 | 26.79 | 26.88 | 5,218 | -0.56(-2.04%) |
Mar 25, 2019 | 27.27 | 27.49 | 27.19 | 27.44 | 7,006 | +0.75(+2.79%) |
Mar 22, 2019 | 26.70 | 26.79 | 26.70 | 26.70 | 4,500 | +0.46(+1.73%) |
Mar 21, 2019 | 25.86 | 26.24 | 25.86 | 26.24 | 4,476 | +0.65(+2.54%) |
Mar 20, 2019 | 25.18 | 25.59 | 25.18 | 25.59 | 5,555 | +0.29(+1.14%) |
Mar 19, 2019 | 25.46 | 25.47 | 25.30 | 25.30 | 4,182 | -0.25(-0.99%) |
Mar 18, 2019 | 25.56 | 25.58 | 25.54 | 25.55 | 2,093 | +0.21(+0.82%) |
Mar 15, 2019 | 25.29 | 25.39 | 25.17 | 25.34 | 38,200 | +0.45(+1.83%) |
Mar 14, 2019 | 24.78 | 25.02 | 24.78 | 24.89 | 5,959 | +0.34(+1.41%) |
Mar 13, 2019 | 24.55 | 24.58 | 24.41 | 24.55 | 4,120 | -0.35(-1.43%) |
Mar 12, 2019 | 24.74 | 24.91 | 24.72 | 24.90 | 7,648 | +0.42(+1.72%) |
Mar 11, 2019 | 24.34 | 24.48 | 24.34 | 24.48 | 3,921 | +0.15(+0.62%) |
Mar 08, 2019 | 24.37 | 24.40 | 24.30 | 24.33 | 5,000 | +0.20(+0.83%) |
Mar 07, 2019 | 24.22 | 24.23 | 24.10 | 24.13 | 1,766 | +0.03(+0.12%) |
Mar 06, 2019 | 24.10 | 24.14 | 24.07 | 24.10 | 5,771 | -0.24(-1.01%) |
Mar 05, 2019 | 24.39 | 24.39 | 24.32 | 24.34 | 3,341 | -0.06(-0.25%) |
Mar 04, 2019 | 24.31 | 24.41 | 24.31 | 24.41 | 4,988 | -0.32(-1.31%) |