Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.75 | 27.20 | 25.45 | 26.09 | 189,600 | -0.15(-0.57%) |
May 30, 2019 | 25.12 | 26.34 | 24.61 | 26.24 | 113,729 | +1.14(+4.54%) |
May 29, 2019 | 24.08 | 25.36 | 23.70 | 25.10 | 110,747 | +0.78(+3.21%) |
May 28, 2019 | 24.85 | 25.07 | 24.13 | 24.32 | 94,731 | -0.62(-2.49%) |
May 24, 2019 | 24.75 | 25.03 | 24.20 | 24.94 | 63,000 | +0.41(+1.67%) |
May 23, 2019 | 25.66 | 25.66 | 23.89 | 24.53 | 142,703 | -1.46(-5.62%) |
May 22, 2019 | 25.47 | 26.19 | 25.02 | 25.99 | 127,398 | +0.32(+1.25%) |
May 21, 2019 | 24.77 | 25.80 | 24.44 | 25.67 | 78,508 | +0.94(+3.80%) |
May 20, 2019 | 24.44 | 25.17 | 23.86 | 24.73 | 109,275 | -0.01(-0.04%) |
May 17, 2019 | 25.71 | 26.14 | 24.01 | 24.74 | 149,300 | -1.33(-5.10%) |
May 16, 2019 | 25.52 | 26.11 | 25.27 | 26.07 | 113,247 | +0.56(+2.20%) |
May 15, 2019 | 24.76 | 25.53 | 24.76 | 25.51 | 63,556 | +0.47(+1.88%) |
May 14, 2019 | 24.37 | 25.14 | 23.85 | 25.04 | 123,585 | +0.81(+3.34%) |
May 13, 2019 | 24.31 | 24.38 | 23.62 | 24.23 | 90,193 | -0.76(-3.04%) |
May 10, 2019 | 24.88 | 25.17 | 24.00 | 24.99 | 84,700 | -0.07(-0.28%) |
May 09, 2019 | 25.38 | 25.56 | 24.67 | 25.06 | 86,036 | -0.82(-3.17%) |
May 08, 2019 | 25.29 | 27.12 | 25.22 | 25.88 | 112,302 | +0.51(+2.01%) |
May 07, 2019 | 25.39 | 25.76 | 24.99 | 25.37 | 132,517 | -0.46(-1.78%) |
May 06, 2019 | 23.50 | 26.16 | 23.50 | 25.83 | 188,064 | +1.83(+7.62%) |
May 03, 2019 | 23.39 | 24.02 | 23.20 | 24.00 | 218,800 | +1.01(+4.39%) |
May 02, 2019 | 23.06 | 24.05 | 22.59 | 22.99 | 168,997 | -0.01(-0.04%) |
May 01, 2019 | 23.13 | 23.30 | 22.68 | 23.00 | 231,402 | -0.37(-1.58%) |
Apr 30, 2019 | 24.22 | 26.50 | 23.01 | 23.37 | 517,318 | -3.07(-11.61%) |
Apr 29, 2019 | 26.75 | 26.92 | 26.07 | 26.44 | 130,749 | -0.30(-1.12%) |
Apr 26, 2019 | 26.07 | 27.12 | 25.85 | 26.74 | 102,600 | +0.67(+2.57%) |
Apr 25, 2019 | 26.71 | 26.73 | 25.67 | 26.07 | 160,898 | -0.60(-2.25%) |
Apr 24, 2019 | 26.46 | 26.86 | 26.07 | 26.67 | 117,826 | +0.27(+1.02%) |
Apr 23, 2019 | 25.64 | 26.62 | 25.01 | 26.40 | 95,483 | +0.91(+3.57%) |
Apr 22, 2019 | 25.75 | 26.34 | 24.81 | 25.49 | 107,109 | -0.53(-2.04%) |
Apr 18, 2019 | 25.84 | 26.29 | 25.15 | 26.02 | 89,100 | +0.18(+0.70%) |
Apr 17, 2019 | 26.12 | 26.37 | 25.42 | 25.84 | 93,605 | -0.25(-0.96%) |
Apr 16, 2019 | 25.64 | 26.16 | 25.23 | 26.09 | 123,559 | +0.61(+2.39%) |
Apr 15, 2019 | 25.21 | 25.81 | 25.04 | 25.48 | 88,885 | +0.25(+0.99%) |
Apr 12, 2019 | 26.14 | 26.14 | 24.91 | 25.23 | 104,300 | -0.54(-2.10%) |
Apr 11, 2019 | 25.57 | 25.86 | 24.78 | 25.77 | 150,814 | +0.30(+1.18%) |
Apr 10, 2019 | 24.97 | 25.75 | 24.88 | 25.47 | 205,852 | +0.59(+2.37%) |
Apr 09, 2019 | 26.02 | 26.03 | 24.41 | 24.88 | 220,774 | -1.25(-4.78%) |
Apr 08, 2019 | 26.55 | 26.55 | 25.89 | 26.13 | 121,872 | -0.44(-1.66%) |
Apr 05, 2019 | 26.61 | 27.17 | 26.41 | 26.57 | 100,800 | +0.04(+0.15%) |
Apr 04, 2019 | 26.91 | 27.24 | 26.00 | 26.53 | 121,699 | -0.40(-1.49%) |
Apr 03, 2019 | 26.83 | 27.48 | 26.47 | 26.93 | 260,568 | +0.34(+1.28%) |
Apr 02, 2019 | 25.00 | 26.74 | 24.52 | 26.59 | 215,765 | +1.70(+6.83%) |
Apr 01, 2019 | 25.16 | 25.51 | 24.62 | 24.89 | 287,261 | -0.19(-0.76%) |
Mar 29, 2019 | 23.40 | 25.95 | 23.25 | 25.08 | 293,500 | +2.37(+10.44%) |
Mar 28, 2019 | 22.21 | 22.77 | 22.11 | 22.71 | 121,688 | +0.56(+2.53%) |
Mar 27, 2019 | 21.87 | 22.21 | 20.95 | 22.15 | 162,065 | +0.25(+1.14%) |
Mar 26, 2019 | 22.25 | 22.35 | 21.80 | 21.90 | 106,830 | -0.05(-0.23%) |
Mar 25, 2019 | 21.99 | 22.65 | 21.75 | 21.95 | 130,499 | -0.06(-0.27%) |
Mar 22, 2019 | 23.51 | 23.51 | 21.96 | 22.01 | 139,900 | -1.55(-6.58%) |
Mar 21, 2019 | 22.06 | 23.63 | 21.92 | 23.56 | 159,240 | +1.37(+6.17%) |
Mar 20, 2019 | 22.39 | 22.83 | 21.86 | 22.19 | 92,665 | -0.18(-0.80%) |
Mar 19, 2019 | 22.18 | 22.70 | 21.97 | 22.37 | 222,481 | +0.31(+1.41%) |
Mar 18, 2019 | 22.34 | 22.50 | 21.64 | 22.06 | 125,277 | -0.28(-1.25%) |
Mar 15, 2019 | 21.57 | 22.36 | 21.25 | 22.34 | 208,900 | +0.80(+3.71%) |
Mar 14, 2019 | 22.42 | 22.42 | 21.45 | 21.54 | 163,422 | -0.95(-4.22%) |
Mar 13, 2019 | 23.20 | 24.17 | 22.20 | 22.49 | 226,893 | -0.61(-2.64%) |
Mar 12, 2019 | 21.62 | 23.11 | 21.59 | 23.10 | 177,966 | +1.50(+6.94%) |
Mar 11, 2019 | 22.59 | 22.60 | 20.96 | 21.60 | 408,129 | -0.98(-4.34%) |
Mar 08, 2019 | 23.20 | 23.40 | 22.30 | 22.58 | 131,000 | -0.83(-3.55%) |
Mar 07, 2019 | 24.22 | 24.67 | 23.35 | 23.41 | 189,144 | -0.95(-3.90%) |
Mar 06, 2019 | 25.09 | 25.20 | 24.06 | 24.36 | 150,382 | -0.74(-2.95%) |
Mar 05, 2019 | 24.98 | 25.27 | 24.69 | 25.10 | 122,489 | +0.05(+0.20%) |
Mar 04, 2019 | 25.98 | 26.00 | 24.41 | 25.05 | 238,499 | -1.43(-5.40%) |