Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.50 | 24.74 | 23.96 | 23.99 | 779,200 | -0.91(-3.65%) |
May 30, 2019 | 24.70 | 24.91 | 24.45 | 24.90 | 939,589 | +0.40(+1.63%) |
May 29, 2019 | 25.85 | 25.92 | 24.54 | 24.50 | 997,623 | -1.64(-6.27%) |
May 28, 2019 | 26.09 | 26.55 | 25.80 | 26.14 | 984,990 | +0.18(+0.69%) |
May 24, 2019 | 25.45 | 26.10 | 25.45 | 25.96 | 926,300 | +0.62(+2.45%) |
May 23, 2019 | 24.80 | 25.40 | 24.03 | 25.34 | 1,059,769 | +0.20(+0.80%) |
May 22, 2019 | 25.42 | 25.67 | 24.80 | 25.14 | 578,849 | -0.40(-1.57%) |
May 21, 2019 | 24.56 | 25.59 | 24.39 | 25.54 | 745,993 | +1.31(+5.41%) |
May 20, 2019 | 24.75 | 24.80 | 24.20 | 24.23 | 838,332 | -0.80(-3.20%) |
May 17, 2019 | 25.34 | 25.74 | 24.93 | 25.03 | 808,200 | -0.63(-2.46%) |
May 16, 2019 | 25.97 | 26.54 | 25.45 | 25.66 | 797,804 | -0.28(-1.08%) |
May 15, 2019 | 25.24 | 26.26 | 25.14 | 25.94 | 1,166,665 | +0.34(+1.33%) |
May 14, 2019 | 24.92 | 25.88 | 24.62 | 25.60 | 908,877 | +0.97(+3.94%) |
May 13, 2019 | 25.10 | 25.45 | 24.26 | 24.63 | 1,145,100 | -1.21(-4.68%) |
May 10, 2019 | 25.79 | 26.19 | 25.27 | 25.84 | 548,200 | -0.14(-0.54%) |
May 09, 2019 | 25.74 | 26.24 | 25.37 | 25.98 | 554,188 | -0.17(-0.65%) |
May 08, 2019 | 25.78 | 26.39 | 25.65 | 26.15 | 673,522 | +0.34(+1.32%) |
May 07, 2019 | 26.74 | 26.79 | 25.51 | 25.81 | 1,053,778 | -0.98(-3.66%) |
May 06, 2019 | 25.63 | 26.86 | 25.41 | 26.79 | 1,107,359 | +0.27(+1.02%) |
May 03, 2019 | 25.51 | 26.69 | 25.21 | 26.52 | 1,642,100 | +1.02(+4.00%) |
May 02, 2019 | 23.20 | 26.26 | 23.19 | 25.50 | 2,628,733 | +1.84(+7.78%) |
May 01, 2019 | 24.17 | 24.58 | 23.64 | 23.66 | 1,044,343 | -0.39(-1.62%) |
Apr 30, 2019 | 25.17 | 25.24 | 23.99 | 24.05 | 1,423,992 | -1.07(-4.26%) |
Apr 29, 2019 | 25.13 | 25.54 | 24.95 | 25.12 | 857,901 | -0.05(-0.20%) |
Apr 26, 2019 | 24.50 | 25.21 | 24.23 | 25.17 | 1,037,900 | +0.72(+2.94%) |
Apr 25, 2019 | 24.00 | 24.67 | 23.69 | 24.45 | 990,462 | +0.41(+1.71%) |
Apr 24, 2019 | 24.41 | 24.49 | 23.85 | 24.04 | 1,283,301 | -0.33(-1.35%) |
Apr 23, 2019 | 23.74 | 24.78 | 23.53 | 24.37 | 1,504,771 | +0.63(+2.65%) |
Apr 22, 2019 | 23.60 | 23.93 | 23.27 | 23.74 | 1,196,210 | +0.16(+0.68%) |
Apr 18, 2019 | 23.27 | 23.62 | 22.45 | 23.58 | 2,197,600 | +0.26(+1.11%) |
Apr 17, 2019 | 25.61 | 25.61 | 23.13 | 23.32 | 2,023,927 | -2.19(-8.58%) |
Apr 16, 2019 | 25.79 | 26.06 | 25.37 | 25.51 | 1,091,165 | +0.00(+0.00%) |
Apr 15, 2019 | 25.67 | 25.89 | 25.08 | 25.51 | 766,986 | -0.17(-0.66%) |
Apr 12, 2019 | 26.27 | 26.48 | 25.53 | 25.68 | 1,118,900 | -0.34(-1.31%) |
Apr 11, 2019 | 26.79 | 26.97 | 26.01 | 26.02 | 1,083,542 | -0.76(-2.84%) |
Apr 10, 2019 | 26.83 | 27.00 | 26.68 | 26.78 | 962,070 | +0.11(+0.41%) |
Apr 09, 2019 | 26.99 | 27.40 | 26.59 | 26.67 | 919,114 | -0.40(-1.48%) |
Apr 08, 2019 | 28.08 | 28.37 | 27.03 | 27.07 | 1,251,441 | -1.05(-3.73%) |
Apr 05, 2019 | 26.90 | 28.67 | 26.90 | 28.12 | 2,193,700 | +1.26(+4.69%) |
Apr 04, 2019 | 27.46 | 27.50 | 26.65 | 26.86 | 839,617 | -0.49(-1.79%) |
Apr 03, 2019 | 27.44 | 27.52 | 26.79 | 27.35 | 1,235,883 | +0.03(+0.11%) |
Apr 02, 2019 | 26.95 | 27.64 | 26.74 | 27.32 | 934,812 | +0.34(+1.26%) |
Apr 01, 2019 | 27.12 | 27.42 | 26.85 | 26.98 | 1,126,726 | +0.13(+0.48%) |
Mar 29, 2019 | 26.96 | 27.03 | 26.31 | 26.85 | 1,062,500 | +0.21(+0.79%) |
Mar 28, 2019 | 26.27 | 26.89 | 25.98 | 26.64 | 1,301,990 | +0.40(+1.52%) |
Mar 27, 2019 | 26.90 | 27.00 | 25.91 | 26.24 | 822,206 | -0.71(-2.63%) |
Mar 26, 2019 | 26.48 | 26.98 | 26.22 | 26.95 | 828,825 | +0.76(+2.90%) |
Mar 25, 2019 | 26.04 | 26.70 | 25.53 | 26.19 | 1,117,297 | +0.09(+0.34%) |
Mar 22, 2019 | 27.05 | 27.38 | 25.97 | 26.10 | 1,464,300 | -1.12(-4.11%) |
Mar 21, 2019 | 25.86 | 27.49 | 25.65 | 27.22 | 1,267,321 | +1.00(+3.81%) |
Mar 20, 2019 | 26.97 | 27.09 | 25.95 | 26.22 | 858,053 | -0.70(-2.60%) |
Mar 19, 2019 | 27.32 | 27.42 | 26.68 | 26.92 | 945,509 | -0.18(-0.66%) |
Mar 18, 2019 | 26.80 | 27.71 | 26.65 | 27.10 | 1,281,817 | +0.25(+0.93%) |
Mar 15, 2019 | 26.84 | 27.33 | 26.68 | 26.85 | 3,179,400 | +0.17(+0.64%) |
Mar 14, 2019 | 27.50 | 28.12 | 26.61 | 26.68 | 1,607,136 | -0.70(-2.56%) |
Mar 13, 2019 | 26.39 | 27.44 | 26.22 | 27.38 | 1,905,549 | +1.18(+4.50%) |
Mar 12, 2019 | 26.13 | 26.47 | 25.73 | 26.20 | 1,039,768 | +0.13(+0.50%) |
Mar 11, 2019 | 25.19 | 26.10 | 25.08 | 26.07 | 1,200,320 | +0.31(+1.20%) |
Mar 08, 2019 | 25.19 | 25.78 | 24.72 | 25.76 | 1,107,300 | +0.37(+1.46%) |
Mar 07, 2019 | 25.64 | 25.84 | 24.99 | 25.39 | 1,511,826 | -0.26(-1.01%) |
Mar 06, 2019 | 26.84 | 26.84 | 25.55 | 25.65 | 1,476,640 | -1.01(-3.79%) |
Mar 05, 2019 | 26.90 | 27.70 | 26.57 | 26.66 | 1,858,559 | -0.19(-0.71%) |
Mar 04, 2019 | 26.92 | 27.39 | 26.28 | 26.85 | 1,752,350 | +0.25(+0.94%) |