Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.61 | 24.64 | 24.46 | 24.46 | 8,944 | -0.25(-1.02%) |
May 30, 2019 | 24.78 | 25.04 | 24.52 | 24.71 | 8,922 | +0.23(+0.93%) |
May 29, 2019 | 24.53 | 24.91 | 24.49 | 24.49 | 5,026 | +0.03(+0.11%) |
May 28, 2019 | 24.50 | 25.15 | 24.34 | 24.46 | 9,162 | -0.17(-0.71%) |
May 24, 2019 | 24.85 | 24.85 | 24.15 | 24.64 | 7,568 | +0.59(+2.47%) |
May 23, 2019 | 24.17 | 24.68 | 24.04 | 24.04 | 5,245 | -0.30(-1.22%) |
May 22, 2019 | 24.36 | 24.55 | 24.12 | 24.34 | 6,432 | +0.07(+0.29%) |
May 21, 2019 | 24.37 | 24.37 | 24.08 | 24.27 | 7,170 | +0.29(+1.20%) |
May 20, 2019 | 24.42 | 24.42 | 23.91 | 23.98 | 19,356 | -0.15(-0.61%) |
May 17, 2019 | 24.13 | 24.38 | 24.13 | 24.13 | 4,357 | -0.12(-0.50%) |
May 16, 2019 | 24.42 | 24.46 | 24.24 | 24.25 | 4,277 | -0.05(-0.22%) |
May 15, 2019 | 25.53 | 25.53 | 24.30 | 24.30 | 5,347 | -0.46(-1.87%) |
May 14, 2019 | 24.59 | 25.11 | 24.45 | 24.77 | 12,291 | +0.25(+1.03%) |
May 13, 2019 | 25.11 | 25.11 | 24.51 | 24.51 | 9,579 | -0.79(-3.14%) |
May 10, 2019 | 25.07 | 25.59 | 24.85 | 25.31 | 6,077 | +0.10(+0.38%) |
May 09, 2019 | 25.39 | 25.41 | 25.07 | 25.21 | 12,174 | -0.15(-0.58%) |
May 08, 2019 | 26.05 | 26.05 | 25.27 | 25.36 | 3,322 | +0.09(+0.34%) |
May 07, 2019 | 25.57 | 25.64 | 25.27 | 25.27 | 5,779 | -0.30(-1.19%) |
May 06, 2019 | 25.77 | 25.86 | 25.57 | 25.58 | 4,258 | -0.28(-1.08%) |
May 03, 2019 | 25.70 | 25.90 | 25.52 | 25.86 | 3,902 | +0.07(+0.27%) |
May 02, 2019 | 25.84 | 25.84 | 25.79 | 25.79 | 2,094 | +0.11(+0.44%) |
May 01, 2019 | 26.07 | 26.07 | 25.50 | 25.67 | 12,562 | -0.55(-2.09%) |
Apr 30, 2019 | 26.31 | 26.31 | 26.00 | 26.22 | 15,795 | -0.08(-0.30%) |
Apr 29, 2019 | 26.14 | 26.66 | 26.09 | 26.30 | 9,737 | +0.14(+0.53%) |
Apr 26, 2019 | 26.18 | 26.57 | 26.16 | 26.16 | 2,410 | -0.06(-0.23%) |
Apr 25, 2019 | 26.66 | 26.66 | 26.10 | 26.22 | 20,519 | -0.57(-2.11%) |
Apr 24, 2019 | 26.79 | 27.16 | 26.74 | 26.79 | 12,027 | -0.37(-1.38%) |
Apr 23, 2019 | 28.08 | 28.08 | 26.57 | 27.16 | 28,310 | -1.05(-3.71%) |
Apr 22, 2019 | 28.24 | 28.31 | 28.21 | 28.21 | 1,775 | -0.10(-0.37%) |
Apr 18, 2019 | 28.13 | 28.31 | 27.79 | 28.31 | 3,443 | +0.07(+0.25%) |
Apr 17, 2019 | 28.26 | 28.36 | 28.08 | 28.24 | 13,406 | +0.10(+0.37%) |
Apr 16, 2019 | 28.25 | 28.29 | 28.06 | 28.14 | 22,514 | +0.01(+0.03%) |
Apr 15, 2019 | 28.20 | 28.20 | 28.09 | 28.13 | 7,266 | -0.06(-0.22%) |
Apr 12, 2019 | 28.30 | 28.31 | 27.98 | 28.19 | 5,624 | +0.05(+0.19%) |
Apr 11, 2019 | 28.20 | 28.29 | 27.98 | 28.14 | 20,303 | -0.17(-0.58%) |
Apr 10, 2019 | 28.27 | 28.31 | 27.92 | 28.30 | 2,722 | +0.30(+1.06%) |
Apr 09, 2019 | 28.26 | 28.30 | 28.01 | 28.01 | 4,121 | -0.07(-0.25%) |
Apr 08, 2019 | 28.31 | 28.53 | 28.08 | 28.08 | 11,788 | -0.32(-1.13%) |
Apr 05, 2019 | 28.40 | 28.48 | 28.12 | 28.40 | 2,984 | +0.22(+0.77%) |
Apr 04, 2019 | 28.36 | 28.38 | 28.17 | 28.18 | 2,502 | -0.14(-0.49%) |
Apr 03, 2019 | 28.29 | 28.38 | 27.89 | 28.32 | 3,653 | +0.10(+0.37%) |
Apr 02, 2019 | 28.14 | 28.22 | 27.90 | 28.22 | 3,920 | +0.17(+0.62%) |
Apr 01, 2019 | 27.88 | 28.17 | 27.88 | 28.04 | 3,974 | +0.40(+1.45%) |
Mar 29, 2019 | 28.24 | 28.31 | 26.50 | 27.64 | 26,861 | -0.69(-2.43%) |
Mar 28, 2019 | 27.98 | 28.40 | 27.45 | 28.33 | 10,430 | +0.98(+3.57%) |
Mar 27, 2019 | 27.11 | 27.46 | 27.11 | 27.35 | 9,555 | +0.17(+0.64%) |
Mar 26, 2019 | 26.25 | 27.42 | 26.23 | 27.18 | 11,367 | +0.39(+1.46%) |
Mar 25, 2019 | 27.30 | 27.30 | 26.54 | 26.79 | 8,105 | -0.44(-1.63%) |
Mar 22, 2019 | 27.96 | 27.97 | 27.08 | 27.23 | 14,004 | -0.84(-2.98%) |
Mar 21, 2019 | 28.18 | 28.18 | 28.07 | 28.07 | 4,540 | -0.07(-0.25%) |
Mar 20, 2019 | 28.20 | 28.22 | 27.98 | 28.14 | 14,621 | +0.07(+0.25%) |
Mar 19, 2019 | 28.22 | 28.22 | 28.07 | 28.07 | 3,983 | -0.16(-0.56%) |
Mar 18, 2019 | 28.42 | 28.52 | 28.15 | 28.22 | 8,069 | -0.30(-1.07%) |
Mar 15, 2019 | 28.19 | 28.53 | 28.19 | 28.53 | 33,174 | +0.40(+1.42%) |
Mar 14, 2019 | 28.31 | 28.32 | 28.10 | 28.13 | 4,410 | -0.01(-0.03%) |
Mar 13, 2019 | 28.31 | 28.31 | 28.14 | 28.14 | 2,035 | -0.17(-0.62%) |
Mar 12, 2019 | 28.17 | 28.31 | 28.17 | 28.31 | 5,449 | +0.03(+0.09%) |
Mar 11, 2019 | 28.02 | 28.29 | 28.02 | 28.29 | 6,849 | +0.29(+1.03%) |
Mar 08, 2019 | 28.09 | 28.44 | 27.89 | 28.00 | 8,379 | -0.05(-0.19%) |
Mar 07, 2019 | 27.99 | 28.30 | 27.94 | 28.05 | 12,352 | -0.11(-0.40%) |
Mar 06, 2019 | 28.29 | 28.50 | 28.16 | 28.16 | 10,307 | -0.20(-0.71%) |
Mar 05, 2019 | 28.53 | 28.53 | 28.31 | 28.36 | 3,525 | -0.10(-0.34%) |
Mar 04, 2019 | 28.40 | 28.48 | 28.39 | 28.46 | 5,631 | +0.10(+0.34%) |