Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.80 | 25.94 | 25.42 | 25.43 | 308,800 | -0.69(-2.64%) |
May 30, 2019 | 26.04 | 26.44 | 26.00 | 26.12 | 182,294 | +0.12(+0.46%) |
May 29, 2019 | 25.90 | 26.27 | 25.86 | 26.00 | 217,463 | -0.16(-0.61%) |
May 28, 2019 | 26.23 | 26.47 | 26.13 | 26.16 | 197,418 | -0.17(-0.65%) |
May 24, 2019 | 26.28 | 26.58 | 26.07 | 26.33 | 126,500 | +0.15(+0.57%) |
May 23, 2019 | 26.09 | 26.37 | 25.86 | 26.18 | 156,935 | -0.15(-0.57%) |
May 22, 2019 | 26.21 | 26.54 | 26.08 | 26.33 | 154,042 | +0.06(+0.23%) |
May 21, 2019 | 26.25 | 26.29 | 26.08 | 26.27 | 77,192 | +0.11(+0.42%) |
May 20, 2019 | 25.83 | 26.27 | 25.67 | 26.16 | 152,773 | +0.11(+0.42%) |
May 17, 2019 | 25.98 | 26.34 | 25.80 | 26.05 | 252,200 | -0.24(-0.91%) |
May 16, 2019 | 25.73 | 26.44 | 25.71 | 26.29 | 194,291 | +0.65(+2.54%) |
May 15, 2019 | 25.40 | 25.73 | 25.37 | 25.64 | 128,040 | +0.04(+0.16%) |
May 14, 2019 | 25.08 | 25.65 | 24.94 | 25.60 | 151,297 | +0.68(+2.73%) |
May 13, 2019 | 25.11 | 25.30 | 24.82 | 24.92 | 219,351 | -0.66(-2.58%) |
May 10, 2019 | 26.12 | 26.12 | 25.30 | 25.58 | 237,000 | -0.81(-3.07%) |
May 09, 2019 | 26.72 | 26.90 | 24.70 | 26.39 | 271,782 | +0.10(+0.38%) |
May 08, 2019 | 26.19 | 26.60 | 26.19 | 26.29 | 224,348 | +0.09(+0.34%) |
May 07, 2019 | 26.05 | 26.33 | 25.91 | 26.20 | 221,880 | -0.14(-0.53%) |
May 06, 2019 | 25.34 | 26.43 | 25.34 | 26.34 | 193,707 | +0.48(+1.86%) |
May 03, 2019 | 25.00 | 25.89 | 25.00 | 25.86 | 227,300 | +0.88(+3.52%) |
May 02, 2019 | 25.46 | 25.49 | 24.72 | 24.98 | 297,622 | -0.51(-2.00%) |
May 01, 2019 | 25.72 | 26.00 | 25.48 | 25.49 | 288,427 | -0.18(-0.70%) |
Apr 30, 2019 | 25.59 | 25.87 | 25.27 | 25.67 | 354,547 | +0.13(+0.51%) |
Apr 29, 2019 | 25.55 | 25.68 | 25.47 | 25.54 | 119,521 | -0.04(-0.16%) |
Apr 26, 2019 | 25.51 | 25.73 | 25.43 | 25.58 | 141,900 | +0.04(+0.16%) |
Apr 25, 2019 | 25.32 | 25.63 | 25.25 | 25.54 | 200,109 | +0.10(+0.39%) |
Apr 24, 2019 | 25.33 | 25.56 | 25.19 | 25.44 | 197,471 | +0.15(+0.59%) |
Apr 23, 2019 | 25.09 | 25.40 | 25.00 | 25.29 | 181,460 | +0.21(+0.84%) |
Apr 22, 2019 | 24.88 | 25.11 | 24.72 | 25.08 | 142,724 | +0.12(+0.48%) |
Apr 18, 2019 | 25.27 | 25.29 | 24.96 | 24.96 | 213,500 | -0.39(-1.54%) |
Apr 17, 2019 | 25.86 | 25.86 | 25.25 | 25.35 | 202,201 | -0.44(-1.71%) |
Apr 16, 2019 | 25.69 | 26.00 | 25.67 | 25.79 | 171,347 | +0.15(+0.59%) |
Apr 15, 2019 | 25.51 | 25.70 | 25.37 | 25.64 | 123,444 | +0.19(+0.75%) |
Apr 12, 2019 | 25.39 | 25.48 | 25.11 | 25.45 | 134,700 | +0.21(+0.83%) |
Apr 11, 2019 | 25.19 | 25.37 | 24.93 | 25.24 | 169,134 | +0.10(+0.40%) |
Apr 10, 2019 | 24.98 | 25.20 | 24.90 | 25.14 | 153,226 | +0.17(+0.68%) |
Apr 09, 2019 | 24.91 | 25.13 | 24.90 | 24.97 | 134,494 | +0.07(+0.28%) |
Apr 08, 2019 | 24.88 | 25.00 | 24.66 | 24.90 | 303,434 | -0.10(-0.40%) |
Apr 05, 2019 | 24.73 | 25.09 | 24.67 | 25.00 | 173,200 | +0.28(+1.13%) |
Apr 04, 2019 | 24.60 | 24.82 | 24.52 | 24.72 | 132,967 | +0.07(+0.28%) |
Apr 03, 2019 | 24.73 | 24.94 | 24.45 | 24.65 | 130,992 | +0.10(+0.41%) |
Apr 02, 2019 | 24.73 | 24.77 | 24.40 | 24.55 | 168,692 | -0.14(-0.57%) |
Apr 01, 2019 | 24.50 | 24.80 | 24.49 | 24.69 | 241,825 | +0.43(+1.77%) |
Mar 29, 2019 | 24.21 | 24.42 | 23.91 | 24.26 | 358,000 | +0.12(+0.50%) |
Mar 28, 2019 | 23.99 | 24.16 | 23.80 | 24.14 | 209,018 | +0.23(+0.96%) |
Mar 27, 2019 | 23.87 | 24.03 | 23.71 | 23.91 | 373,145 | +0.05(+0.21%) |
Mar 26, 2019 | 23.77 | 24.05 | 23.68 | 23.86 | 302,777 | +0.33(+1.40%) |
Mar 25, 2019 | 23.41 | 23.67 | 23.14 | 23.53 | 151,670 | +0.13(+0.56%) |
Mar 22, 2019 | 23.57 | 23.88 | 23.20 | 23.40 | 230,800 | -0.41(-1.72%) |
Mar 21, 2019 | 23.47 | 24.10 | 22.96 | 23.81 | 191,215 | +0.38(+1.62%) |
Mar 20, 2019 | 23.66 | 23.93 | 23.32 | 23.43 | 163,228 | -0.27(-1.14%) |
Mar 19, 2019 | 23.74 | 23.77 | 23.41 | 23.70 | 201,113 | +0.10(+0.42%) |
Mar 18, 2019 | 24.01 | 24.05 | 23.49 | 23.60 | 210,544 | -0.19(-0.80%) |
Mar 15, 2019 | 23.49 | 24.28 | 23.48 | 23.79 | 750,600 | +0.37(+1.58%) |
Mar 14, 2019 | 23.78 | 23.78 | 22.68 | 23.42 | 225,606 | +0.37(+1.61%) |
Mar 13, 2019 | 23.08 | 23.27 | 23.00 | 23.05 | 192,382 | +0.06(+0.26%) |
Mar 12, 2019 | 22.88 | 23.10 | 22.73 | 22.99 | 136,729 | +0.15(+0.66%) |
Mar 11, 2019 | 22.42 | 22.98 | 22.42 | 22.84 | 146,364 | +0.45(+2.01%) |
Mar 08, 2019 | 22.27 | 22.47 | 22.08 | 22.39 | 101,600 | -0.02(-0.09%) |
Mar 07, 2019 | 22.45 | 22.60 | 22.13 | 22.41 | 111,018 | -0.04(-0.18%) |
Mar 06, 2019 | 22.61 | 22.77 | 22.36 | 22.45 | 226,225 | -0.17(-0.75%) |
Mar 05, 2019 | 22.76 | 22.80 | 22.44 | 22.62 | 162,178 | -0.13(-0.57%) |
Mar 04, 2019 | 23.26 | 23.43 | 22.62 | 22.75 | 165,169 | -0.55(-2.36%) |