Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.34 | 24.34 | 24.33 | 24.34 | 4,020 | -0.56(-2.26%) |
May 30, 2019 | 24.90 | 24.96 | 24.82 | 24.90 | 2,979 | +0.21(+0.86%) |
May 29, 2019 | 24.73 | 24.74 | 24.47 | 24.69 | 14,264 | -0.48(-1.92%) |
May 28, 2019 | 25.46 | 25.66 | 25.17 | 25.17 | 5,447 | -0.16(-0.64%) |
May 24, 2019 | 25.38 | 25.40 | 25.33 | 25.33 | 1,608 | +0.09(+0.36%) |
May 23, 2019 | 25.28 | 25.28 | 25.12 | 25.24 | 7,284 | -0.70(-2.71%) |
May 22, 2019 | 26.02 | 26.02 | 25.95 | 25.95 | 1,230 | -0.25(-0.97%) |
May 21, 2019 | 26.06 | 26.20 | 26.06 | 26.20 | 1,109 | +0.36(+1.40%) |
May 20, 2019 | 25.80 | 25.84 | 25.80 | 25.84 | 1,161 | -0.36(-1.36%) |
May 17, 2019 | 26.26 | 26.42 | 26.19 | 26.19 | 1,206 | -0.30(-1.11%) |
May 16, 2019 | 26.32 | 26.67 | 26.31 | 26.49 | 7,485 | +0.52(+2.02%) |
May 15, 2019 | 25.45 | 26.00 | 25.45 | 25.96 | 43,404 | +0.23(+0.90%) |
May 14, 2019 | 25.53 | 25.88 | 25.40 | 25.73 | 9,825 | +0.55(+2.19%) |
May 13, 2019 | 25.37 | 25.50 | 25.17 | 25.18 | 5,773 | -1.57(-5.85%) |
May 10, 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 1,206 | +0.01(+0.04%) |
May 09, 2019 | 26.28 | 26.74 | 26.23 | 26.74 | 2,641 | -0.06(-0.22%) |
May 08, 2019 | 26.85 | 26.96 | 26.80 | 26.80 | 1,957 | -0.05(-0.20%) |
May 07, 2019 | 27.30 | 27.30 | 26.71 | 26.85 | 7,514 | -0.79(-2.85%) |
May 06, 2019 | 26.97 | 27.72 | 26.95 | 27.64 | 4,900 | -0.22(-0.78%) |
May 03, 2019 | 27.63 | 27.86 | 27.63 | 27.86 | 1,608 | +0.70(+2.58%) |
May 02, 2019 | 27.38 | 27.38 | 27.16 | 27.16 | 2,223 | -0.10(-0.37%) |
May 01, 2019 | 27.98 | 27.98 | 27.26 | 27.26 | 8,185 | -0.42(-1.51%) |
Apr 30, 2019 | 27.63 | 27.67 | 27.50 | 27.67 | 23,089 | -0.11(-0.41%) |
Apr 29, 2019 | 27.77 | 27.86 | 27.76 | 27.79 | 3,087 | -0.02(-0.06%) |
Apr 26, 2019 | 27.48 | 27.80 | 27.48 | 27.80 | 804 | +0.32(+1.17%) |
Apr 25, 2019 | 27.29 | 27.48 | 27.29 | 27.48 | 1,194 | -0.05(-0.20%) |
Apr 24, 2019 | 27.60 | 27.60 | 27.54 | 27.54 | 623 | +0.03(+0.11%) |
Apr 23, 2019 | 27.45 | 27.51 | 27.45 | 27.51 | 5,029 | +0.56(+2.09%) |
Apr 22, 2019 | 26.94 | 26.94 | 26.94 | 26.94 | 627 | -0.06(-0.22%) |
Apr 18, 2019 | 27.01 | 27.09 | 27.00 | 27.00 | 3,216 | +0.01(+0.03%) |
Apr 17, 2019 | 27.09 | 27.09 | 26.93 | 26.99 | 4,100 | +0.09(+0.34%) |
Apr 16, 2019 | 26.82 | 26.96 | 26.82 | 26.90 | 11,088 | +0.24(+0.89%) |
Apr 15, 2019 | 26.65 | 26.70 | 26.37 | 26.66 | 6,882 | +0.18(+0.68%) |
Apr 12, 2019 | 26.30 | 26.57 | 26.30 | 26.48 | 5,226 | +0.38(+1.46%) |
Apr 11, 2019 | 26.00 | 26.16 | 25.98 | 26.10 | 10,609 | +0.11(+0.44%) |
Apr 10, 2019 | 25.92 | 25.99 | 25.84 | 25.99 | 3,545 | +0.27(+1.06%) |
Apr 09, 2019 | 25.87 | 25.87 | 25.72 | 25.72 | 5,447 | -0.30(-1.14%) |
Apr 08, 2019 | 25.93 | 26.04 | 25.93 | 26.01 | 120,330 | +0.13(+0.50%) |
Apr 05, 2019 | 25.87 | 25.88 | 25.87 | 25.88 | 402 | +0.32(+1.24%) |
Apr 04, 2019 | 25.57 | 25.57 | 25.57 | 25.57 | 643 | +0.28(+1.10%) |
Apr 03, 2019 | 25.18 | 25.29 | 25.11 | 25.29 | 3,139 | +0.33(+1.33%) |
Apr 02, 2019 | 24.96 | 24.96 | 24.96 | 24.96 | 1,467 | -0.13(-0.50%) |
Apr 01, 2019 | 24.87 | 25.08 | 24.87 | 25.08 | 7,610 | +0.56(+2.28%) |
Mar 29, 2019 | 24.45 | 24.53 | 24.45 | 24.53 | 2,412 | +0.20(+0.80%) |
Mar 28, 2019 | 24.35 | 24.35 | 24.10 | 24.33 | 4,052 | +0.22(+0.92%) |
Mar 27, 2019 | 24.11 | 24.11 | 24.11 | 24.11 | 16 | -0.07(-0.30%) |
Mar 26, 2019 | 24.18 | 24.18 | 24.18 | 24.18 | 402 | +0.13(+0.54%) |
Mar 25, 2019 | 24.05 | 24.05 | 24.05 | 24.05 | 1,817 | +0.08(+0.35%) |
Mar 22, 2019 | 24.54 | 24.54 | 23.97 | 23.97 | 1,608 | -0.87(-3.52%) |
Mar 21, 2019 | 24.41 | 24.85 | 24.41 | 24.84 | 1,801 | +0.57(+2.36%) |
Mar 20, 2019 | 24.10 | 24.27 | 24.05 | 24.27 | 1,732 | +0.14(+0.59%) |
Mar 19, 2019 | 24.49 | 24.49 | 24.10 | 24.12 | 5,572 | +0.02(+0.08%) |
Mar 18, 2019 | 23.97 | 24.10 | 23.97 | 24.10 | 1,170 | +0.31(+1.31%) |
Mar 15, 2019 | 23.79 | 23.79 | 23.79 | 23.79 | 402 | +0.27(+1.15%) |
Mar 14, 2019 | 23.52 | 23.52 | 23.52 | 23.52 | 8 | -0.10(-0.43%) |
Mar 13, 2019 | 23.63 | 23.63 | 23.63 | 23.63 | 1,037 | +0.27(+1.16%) |
Mar 12, 2019 | 23.32 | 23.35 | 23.32 | 23.35 | 2,066 | +0.08(+0.36%) |
Mar 11, 2019 | 23.13 | 23.29 | 23.13 | 23.27 | 1,564 | +0.65(+2.87%) |
Mar 08, 2019 | 22.38 | 22.62 | 22.38 | 22.62 | 1,206 | -0.19(-0.82%) |
Mar 07, 2019 | 23.04 | 23.06 | 22.81 | 22.81 | 5,910 | -0.66(-2.82%) |
Mar 06, 2019 | 23.47 | 23.47 | 23.47 | 23.47 | 0 | -0.22(-0.94%) |
Mar 05, 2019 | 23.67 | 23.69 | 23.67 | 23.69 | 719 | +0.16(+0.70%) |
Mar 04, 2019 | 23.61 | 23.63 | 23.19 | 23.53 | 3,397 | -0.20(-0.83%) |