Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.41 | 23.94 | 23.02 | 23.83 | 1,600,800 | +0.12(+0.51%) |
May 30, 2019 | 24.43 | 24.62 | 23.59 | 23.71 | 2,091,998 | -0.62(-2.55%) |
May 29, 2019 | 24.32 | 24.48 | 23.53 | 24.33 | 1,899,598 | -0.15(-0.61%) |
May 28, 2019 | 24.83 | 24.85 | 24.32 | 24.48 | 1,716,064 | -0.35(-1.41%) |
May 24, 2019 | 24.66 | 25.35 | 24.66 | 24.83 | 1,368,100 | +0.23(+0.93%) |
May 23, 2019 | 25.47 | 25.47 | 24.23 | 24.60 | 2,073,723 | -0.97(-3.79%) |
May 22, 2019 | 25.89 | 26.12 | 25.11 | 25.57 | 1,305,466 | -0.38(-1.46%) |
May 21, 2019 | 25.36 | 26.01 | 24.95 | 25.95 | 1,378,581 | +0.61(+2.41%) |
May 20, 2019 | 25.72 | 25.72 | 24.95 | 25.34 | 1,430,933 | -0.49(-1.90%) |
May 17, 2019 | 26.80 | 26.88 | 25.71 | 25.83 | 1,290,800 | -1.13(-4.19%) |
May 16, 2019 | 26.67 | 27.11 | 26.51 | 26.96 | 1,052,394 | +0.30(+1.13%) |
May 15, 2019 | 26.72 | 26.93 | 25.15 | 26.66 | 1,915,094 | -0.29(-1.08%) |
May 14, 2019 | 26.77 | 27.03 | 26.23 | 26.95 | 1,528,360 | +0.19(+0.71%) |
May 13, 2019 | 27.66 | 27.72 | 26.36 | 26.76 | 1,682,758 | -1.29(-4.60%) |
May 10, 2019 | 28.52 | 29.20 | 27.51 | 28.05 | 1,852,200 | -0.43(-1.51%) |
May 09, 2019 | 28.77 | 28.82 | 27.50 | 28.48 | 1,954,017 | +0.18(+0.64%) |
May 08, 2019 | 26.72 | 29.27 | 26.23 | 28.30 | 3,331,213 | +1.34(+4.97%) |
May 07, 2019 | 27.18 | 27.43 | 26.60 | 26.96 | 1,287,492 | -0.49(-1.79%) |
May 06, 2019 | 26.26 | 27.65 | 26.05 | 27.45 | 1,315,731 | +0.91(+3.43%) |
May 03, 2019 | 25.96 | 26.69 | 25.78 | 26.54 | 1,065,200 | +0.55(+2.12%) |
May 02, 2019 | 25.68 | 26.01 | 25.18 | 25.99 | 871,879 | +0.19(+0.74%) |
May 01, 2019 | 26.34 | 26.61 | 25.70 | 25.80 | 1,434,116 | +0.27(+1.06%) |
Apr 30, 2019 | 26.22 | 26.45 | 25.51 | 25.53 | 1,173,917 | -0.62(-2.37%) |
Apr 29, 2019 | 25.79 | 26.53 | 25.79 | 26.15 | 854,871 | +0.33(+1.28%) |
Apr 26, 2019 | 25.29 | 25.97 | 25.14 | 25.82 | 782,600 | +0.52(+2.06%) |
Apr 25, 2019 | 25.15 | 25.33 | 24.79 | 25.30 | 725,564 | +0.16(+0.64%) |
Apr 24, 2019 | 25.33 | 25.52 | 24.96 | 25.14 | 628,416 | -0.12(-0.48%) |
Apr 23, 2019 | 24.71 | 25.34 | 24.34 | 25.26 | 1,324,973 | +0.73(+2.98%) |
Apr 22, 2019 | 24.79 | 25.04 | 24.22 | 24.53 | 1,602,771 | -0.39(-1.57%) |
Apr 18, 2019 | 24.57 | 25.06 | 24.12 | 24.92 | 1,198,700 | +0.32(+1.30%) |
Apr 17, 2019 | 25.47 | 25.50 | 24.16 | 24.60 | 1,646,052 | -1.03(-4.02%) |
Apr 16, 2019 | 26.19 | 26.23 | 25.50 | 25.63 | 966,785 | -0.38(-1.46%) |
Apr 15, 2019 | 26.05 | 26.26 | 25.73 | 26.01 | 643,539 | -0.03(-0.12%) |
Apr 12, 2019 | 26.85 | 27.00 | 25.74 | 26.04 | 1,440,600 | -0.79(-2.94%) |
Apr 11, 2019 | 27.13 | 27.25 | 26.63 | 26.83 | 957,347 | -0.29(-1.07%) |
Apr 10, 2019 | 27.21 | 27.40 | 26.91 | 27.12 | 871,608 | +0.00(+0.00%) |
Apr 09, 2019 | 26.99 | 27.33 | 26.81 | 27.12 | 1,058,299 | -0.04(-0.15%) |
Apr 08, 2019 | 27.32 | 27.35 | 26.71 | 27.16 | 1,247,702 | -0.29(-1.06%) |
Apr 05, 2019 | 27.19 | 27.81 | 27.16 | 27.45 | 1,058,500 | +0.31(+1.14%) |
Apr 04, 2019 | 27.23 | 27.41 | 26.78 | 27.14 | 1,500,687 | -0.20(-0.73%) |
Apr 03, 2019 | 27.25 | 27.90 | 27.04 | 27.34 | 2,167,914 | +0.36(+1.33%) |
Apr 02, 2019 | 26.29 | 27.12 | 26.27 | 26.98 | 2,045,882 | +0.64(+2.43%) |
Apr 01, 2019 | 26.64 | 26.93 | 26.21 | 26.34 | 1,575,159 | -0.09(-0.34%) |
Mar 29, 2019 | 26.12 | 26.56 | 25.90 | 26.43 | 2,267,700 | +0.30(+1.15%) |
Mar 28, 2019 | 26.06 | 26.39 | 25.99 | 26.13 | 1,822,220 | +0.11(+0.42%) |
Mar 27, 2019 | 26.62 | 26.90 | 25.66 | 26.02 | 1,332,735 | -0.66(-2.47%) |
Mar 26, 2019 | 26.99 | 27.18 | 26.48 | 26.68 | 1,427,639 | -0.19(-0.71%) |
Mar 25, 2019 | 26.75 | 27.45 | 26.66 | 26.87 | 1,613,929 | +0.03(+0.11%) |
Mar 22, 2019 | 27.72 | 27.80 | 26.55 | 26.84 | 2,296,500 | -1.07(-3.83%) |
Mar 21, 2019 | 27.67 | 28.12 | 27.34 | 27.91 | 1,407,276 | +0.03(+0.11%) |
Mar 20, 2019 | 28.16 | 28.33 | 27.50 | 27.88 | 1,213,908 | -0.33(-1.17%) |
Mar 19, 2019 | 27.86 | 28.75 | 27.31 | 28.21 | 1,383,836 | +0.55(+1.99%) |
Mar 18, 2019 | 27.85 | 28.31 | 27.40 | 27.66 | 1,147,240 | -0.23(-0.82%) |
Mar 15, 2019 | 27.41 | 27.93 | 27.10 | 27.89 | 3,358,900 | +0.58(+2.12%) |
Mar 14, 2019 | 27.12 | 27.64 | 26.96 | 27.31 | 1,604,871 | +0.20(+0.74%) |
Mar 13, 2019 | 26.92 | 27.33 | 26.92 | 27.11 | 1,407,182 | +0.30(+1.12%) |
Mar 12, 2019 | 26.51 | 27.34 | 26.45 | 26.81 | 2,068,090 | +0.26(+0.98%) |
Mar 11, 2019 | 26.50 | 26.82 | 26.14 | 26.55 | 1,655,267 | -0.01(-0.04%) |
Mar 08, 2019 | 26.53 | 27.24 | 25.80 | 26.56 | 2,668,900 | +0.74(+2.87%) |
Mar 07, 2019 | 24.30 | 26.40 | 24.19 | 25.82 | 6,816,218 | +0.34(+1.33%) |
Mar 06, 2019 | 26.37 | 26.84 | 24.91 | 25.48 | 3,185,884 | -1.74(-6.39%) |
Mar 05, 2019 | 27.49 | 28.33 | 27.13 | 27.22 | 2,097,279 | -0.79(-2.82%) |
Mar 04, 2019 | 28.20 | 28.94 | 27.87 | 28.01 | 2,071,438 | -0.17(-0.60%) |