Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.73 | 24.91 | 24.54 | 24.76 | 120,900 | -0.31(-1.24%) |
May 30, 2019 | 25.09 | 25.40 | 24.94 | 25.07 | 104,723 | -0.05(-0.20%) |
May 29, 2019 | 24.97 | 25.27 | 24.70 | 25.12 | 167,953 | +0.04(+0.16%) |
May 28, 2019 | 25.32 | 25.32 | 24.80 | 25.08 | 149,954 | -0.22(-0.87%) |
May 24, 2019 | 25.47 | 25.64 | 25.25 | 25.30 | 103,400 | -0.01(-0.04%) |
May 23, 2019 | 25.52 | 25.56 | 25.23 | 25.31 | 159,206 | -0.49(-1.90%) |
May 22, 2019 | 25.68 | 25.95 | 25.52 | 25.80 | 180,870 | +0.05(+0.19%) |
May 21, 2019 | 25.63 | 26.08 | 25.61 | 25.75 | 278,060 | +0.34(+1.34%) |
May 20, 2019 | 25.25 | 25.51 | 25.12 | 25.41 | 246,858 | -0.06(-0.24%) |
May 17, 2019 | 25.28 | 25.77 | 25.20 | 25.47 | 161,000 | -0.06(-0.24%) |
May 16, 2019 | 25.65 | 25.95 | 25.48 | 25.53 | 187,218 | +0.01(+0.04%) |
May 15, 2019 | 25.29 | 25.66 | 25.29 | 25.52 | 113,033 | -0.05(-0.20%) |
May 14, 2019 | 25.63 | 26.07 | 25.47 | 25.57 | 89,631 | +0.07(+0.27%) |
May 13, 2019 | 25.69 | 26.47 | 25.12 | 25.50 | 142,173 | -0.69(-2.63%) |
May 10, 2019 | 26.24 | 26.47 | 25.26 | 26.19 | 179,600 | -0.04(-0.15%) |
May 09, 2019 | 26.50 | 27.04 | 25.88 | 26.23 | 169,885 | -0.30(-1.13%) |
May 08, 2019 | 26.53 | 27.13 | 26.37 | 26.53 | 169,892 | -0.12(-0.45%) |
May 07, 2019 | 26.78 | 27.90 | 26.08 | 26.65 | 234,504 | -1.89(-6.62%) |
May 06, 2019 | 28.04 | 28.58 | 27.91 | 28.54 | 89,397 | +0.19(+0.67%) |
May 03, 2019 | 27.99 | 28.37 | 27.99 | 28.35 | 80,900 | +0.37(+1.32%) |
May 02, 2019 | 27.65 | 28.26 | 27.62 | 27.98 | 69,852 | +0.29(+1.05%) |
May 01, 2019 | 27.81 | 27.97 | 27.51 | 27.69 | 268,929 | -0.06(-0.22%) |
Apr 30, 2019 | 27.98 | 28.10 | 27.65 | 27.75 | 98,994 | -0.16(-0.57%) |
Apr 29, 2019 | 27.68 | 28.06 | 27.17 | 27.91 | 72,349 | +0.37(+1.34%) |
Apr 26, 2019 | 27.13 | 27.61 | 27.06 | 27.54 | 93,800 | +0.45(+1.66%) |
Apr 25, 2019 | 27.77 | 27.77 | 27.07 | 27.09 | 112,298 | -0.72(-2.59%) |
Apr 24, 2019 | 27.91 | 28.21 | 27.77 | 27.81 | 97,021 | -0.08(-0.29%) |
Apr 23, 2019 | 27.42 | 28.14 | 27.30 | 27.89 | 95,643 | +0.51(+1.86%) |
Apr 22, 2019 | 27.61 | 27.76 | 27.23 | 27.38 | 84,575 | -0.24(-0.87%) |
Apr 18, 2019 | 27.69 | 27.92 | 27.27 | 27.62 | 120,500 | -0.19(-0.68%) |
Apr 17, 2019 | 27.96 | 28.06 | 27.68 | 27.81 | 83,473 | -0.04(-0.14%) |
Apr 16, 2019 | 28.16 | 28.22 | 27.81 | 27.85 | 57,491 | -0.14(-0.50%) |
Apr 15, 2019 | 27.79 | 28.08 | 27.60 | 27.99 | 107,113 | +0.21(+0.76%) |
Apr 12, 2019 | 28.20 | 28.59 | 27.49 | 27.78 | 162,700 | -1.60(-5.45%) |
Apr 11, 2019 | 29.26 | 29.56 | 29.20 | 29.38 | 180,500 | +0.14(+0.48%) |
Apr 10, 2019 | 28.94 | 29.37 | 28.79 | 29.24 | 119,601 | +0.36(+1.25%) |
Apr 09, 2019 | 29.00 | 29.29 | 28.84 | 28.88 | 96,011 | -0.26(-0.89%) |
Apr 08, 2019 | 28.94 | 29.28 | 28.86 | 29.14 | 65,123 | +0.06(+0.21%) |
Apr 05, 2019 | 28.98 | 29.26 | 28.69 | 29.08 | 168,700 | +0.19(+0.66%) |
Apr 04, 2019 | 28.56 | 28.90 | 28.40 | 28.89 | 101,449 | +0.34(+1.19%) |
Apr 03, 2019 | 28.45 | 28.66 | 28.22 | 28.55 | 108,564 | +0.32(+1.13%) |
Apr 02, 2019 | 28.33 | 28.51 | 28.12 | 28.23 | 127,580 | -0.05(-0.18%) |
Apr 01, 2019 | 28.49 | 28.57 | 28.10 | 28.28 | 145,583 | +0.00(+0.00%) |
Mar 29, 2019 | 28.51 | 28.56 | 28.16 | 28.28 | 170,500 | -0.09(-0.32%) |
Mar 28, 2019 | 28.37 | 28.64 | 28.07 | 28.37 | 88,890 | +0.13(+0.46%) |
Mar 27, 2019 | 28.22 | 28.34 | 27.86 | 28.24 | 77,512 | +0.02(+0.07%) |
Mar 26, 2019 | 28.13 | 28.45 | 28.11 | 28.22 | 95,913 | +0.28(+1.00%) |
Mar 25, 2019 | 27.73 | 28.08 | 27.59 | 27.94 | 81,626 | +0.14(+0.50%) |
Mar 22, 2019 | 28.40 | 28.51 | 27.80 | 27.80 | 220,300 | -0.77(-2.70%) |
Mar 21, 2019 | 28.26 | 28.70 | 28.26 | 28.57 | 134,514 | +0.19(+0.67%) |
Mar 20, 2019 | 28.20 | 28.69 | 28.03 | 28.38 | 154,326 | +0.18(+0.64%) |
Mar 19, 2019 | 28.47 | 28.61 | 28.13 | 28.20 | 143,285 | -0.29(-1.02%) |
Mar 18, 2019 | 28.54 | 28.76 | 28.29 | 28.49 | 143,216 | -0.01(-0.04%) |
Mar 15, 2019 | 27.96 | 28.74 | 27.96 | 28.50 | 355,900 | +0.43(+1.53%) |
Mar 14, 2019 | 28.40 | 28.40 | 28.03 | 28.07 | 84,755 | -0.28(-0.99%) |
Mar 13, 2019 | 28.49 | 28.69 | 28.32 | 28.35 | 76,119 | -0.08(-0.28%) |
Mar 12, 2019 | 28.78 | 28.89 | 28.27 | 28.43 | 128,839 | -0.32(-1.11%) |
Mar 11, 2019 | 28.43 | 28.82 | 28.30 | 28.75 | 94,516 | +0.35(+1.23%) |
Mar 08, 2019 | 28.26 | 28.49 | 28.16 | 28.40 | 95,500 | +0.00(+0.00%) |
Mar 07, 2019 | 28.61 | 28.93 | 28.34 | 28.40 | 104,558 | -0.27(-0.94%) |
Mar 06, 2019 | 29.58 | 29.72 | 28.58 | 28.67 | 141,251 | -0.94(-3.17%) |
Mar 05, 2019 | 29.79 | 29.98 | 29.60 | 29.61 | 133,620 | -0.18(-0.60%) |
Mar 04, 2019 | 29.97 | 30.09 | 29.50 | 29.79 | 137,446 | -0.24(-0.80%) |