Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.41 | 23.66 | 23.38 | 23.50 | 511,871 | -0.03(-0.11%) |
May 30, 2019 | 23.75 | 23.84 | 23.34 | 23.53 | 456,507 | -0.18(-0.74%) |
May 29, 2019 | 23.91 | 24.00 | 23.58 | 23.70 | 363,685 | -0.23(-0.98%) |
May 28, 2019 | 24.45 | 24.45 | 23.91 | 23.94 | 600,885 | -0.39(-1.61%) |
May 24, 2019 | 24.54 | 24.60 | 24.16 | 24.33 | 297,973 | -0.07(-0.27%) |
May 23, 2019 | 24.61 | 24.71 | 24.23 | 24.40 | 738,647 | -0.44(-1.78%) |
May 22, 2019 | 25.27 | 25.27 | 24.82 | 24.84 | 325,815 | -0.38(-1.52%) |
May 21, 2019 | 25.22 | 25.25 | 25.01 | 25.22 | 353,015 | +0.08(+0.33%) |
May 20, 2019 | 25.69 | 25.69 | 25.12 | 25.14 | 495,839 | -0.66(-2.56%) |
May 17, 2019 | 26.02 | 26.10 | 25.67 | 25.80 | 752,597 | -0.33(-1.25%) |
May 16, 2019 | 26.00 | 26.26 | 25.85 | 26.13 | 343,876 | +0.08(+0.32%) |
May 15, 2019 | 25.90 | 26.08 | 25.71 | 26.04 | 444,390 | +0.08(+0.32%) |
May 14, 2019 | 26.17 | 26.28 | 25.93 | 25.96 | 446,583 | -0.23(-0.86%) |
May 13, 2019 | 26.18 | 26.34 | 26.01 | 26.18 | 502,174 | -0.28(-1.04%) |
May 10, 2019 | 26.39 | 26.55 | 26.12 | 26.46 | 507,919 | +0.02(+0.09%) |
May 09, 2019 | 26.09 | 26.51 | 25.89 | 26.44 | 514,536 | +0.20(+0.76%) |
May 08, 2019 | 26.75 | 26.89 | 26.22 | 26.23 | 335,852 | -0.48(-1.81%) |
May 07, 2019 | 27.01 | 27.24 | 26.51 | 26.72 | 402,048 | -0.56(-2.05%) |
May 06, 2019 | 26.85 | 27.38 | 26.66 | 27.28 | 631,562 | +0.14(+0.52%) |
May 03, 2019 | 26.77 | 27.22 | 26.73 | 27.14 | 563,011 | +0.66(+2.49%) |
May 02, 2019 | 27.04 | 27.49 | 26.34 | 26.48 | 578,097 | -0.16(-0.60%) |
May 01, 2019 | 26.62 | 27.04 | 26.60 | 26.64 | 472,944 | +0.09(+0.35%) |
Apr 30, 2019 | 26.33 | 26.69 | 26.18 | 26.54 | 621,809 | +0.22(+0.82%) |
Apr 29, 2019 | 26.67 | 26.67 | 26.18 | 26.33 | 510,032 | -0.34(-1.28%) |
Apr 26, 2019 | 26.33 | 26.75 | 26.33 | 26.67 | 431,869 | +0.40(+1.53%) |
Apr 25, 2019 | 26.59 | 26.79 | 26.23 | 26.27 | 715,543 | -0.52(-1.93%) |
Apr 24, 2019 | 26.62 | 26.97 | 26.62 | 26.79 | 601,747 | +0.20(+0.75%) |
Apr 23, 2019 | 26.25 | 26.72 | 26.14 | 26.59 | 495,003 | +0.43(+1.63%) |
Apr 22, 2019 | 26.47 | 26.57 | 25.93 | 26.16 | 609,296 | -0.38(-1.42%) |
Apr 18, 2019 | 26.39 | 26.69 | 26.22 | 26.54 | 736,309 | +0.21(+0.79%) |
Apr 17, 2019 | 26.63 | 26.68 | 26.33 | 26.33 | 867,721 | -0.22(-0.82%) |
Apr 16, 2019 | 26.75 | 26.83 | 26.33 | 26.54 | 631,933 | -0.17(-0.63%) |
Apr 15, 2019 | 26.82 | 26.93 | 26.62 | 26.71 | 382,287 | -0.04(-0.16%) |
Apr 12, 2019 | 26.60 | 26.86 | 26.42 | 26.75 | 663,613 | +0.15(+0.56%) |
Apr 11, 2019 | 26.65 | 26.86 | 26.58 | 26.60 | 545,797 | -0.03(-0.09%) |
Apr 10, 2019 | 26.41 | 26.69 | 26.37 | 26.63 | 604,989 | +0.35(+1.33%) |
Apr 09, 2019 | 26.73 | 26.79 | 26.23 | 26.28 | 589,453 | -0.44(-1.66%) |
Apr 08, 2019 | 26.72 | 26.85 | 26.60 | 26.72 | 538,348 | -0.06(-0.22%) |
Apr 05, 2019 | 26.58 | 26.99 | 26.56 | 26.78 | 880,865 | +0.11(+0.41%) |
Apr 04, 2019 | 26.54 | 26.67 | 26.30 | 26.67 | 586,780 | +0.18(+0.66%) |
Apr 03, 2019 | 26.26 | 26.69 | 26.14 | 26.49 | 830,739 | +0.27(+1.02%) |
Apr 02, 2019 | 26.52 | 26.69 | 26.07 | 26.23 | 1,171,065 | -0.28(-1.04%) |
Apr 01, 2019 | 26.32 | 26.52 | 26.01 | 26.50 | 868,589 | +0.18(+0.70%) |
Mar 29, 2019 | 26.43 | 26.55 | 26.16 | 26.32 | 1,627,354 | -0.01(-0.03%) |
Mar 28, 2019 | 25.37 | 26.41 | 25.27 | 26.33 | 1,272,296 | +1.02(+4.02%) |
Mar 27, 2019 | 25.04 | 25.49 | 24.97 | 25.31 | 1,085,773 | +0.27(+1.07%) |
Mar 26, 2019 | 25.13 | 25.27 | 24.88 | 25.04 | 1,037,213 | -0.06(-0.23%) |
Mar 25, 2019 | 24.88 | 25.18 | 24.68 | 25.10 | 1,012,131 | +0.13(+0.54%) |
Mar 22, 2019 | 25.02 | 25.19 | 24.90 | 24.97 | 639,660 | -0.10(-0.40%) |
Mar 21, 2019 | 24.37 | 25.08 | 24.31 | 25.07 | 643,516 | +0.58(+2.39%) |
Mar 20, 2019 | 24.51 | 24.66 | 24.25 | 24.48 | 636,961 | +0.01(+0.03%) |
Mar 19, 2019 | 24.26 | 24.60 | 24.26 | 24.47 | 473,862 | +0.16(+0.65%) |
Mar 18, 2019 | 24.54 | 24.59 | 24.21 | 24.31 | 522,469 | -0.16(-0.65%) |
Mar 15, 2019 | 24.72 | 24.73 | 24.41 | 24.47 | 1,101,590 | -0.19(-0.78%) |
Mar 14, 2019 | 24.74 | 24.77 | 24.50 | 24.67 | 454,186 | -0.03(-0.14%) |
Mar 13, 2019 | 24.61 | 24.74 | 24.48 | 24.70 | 743,582 | +0.12(+0.47%) |
Mar 12, 2019 | 24.80 | 24.86 | 24.51 | 24.58 | 442,746 | -0.12(-0.47%) |
Mar 11, 2019 | 23.96 | 24.72 | 23.96 | 24.70 | 685,865 | +0.87(+3.65%) |
Mar 08, 2019 | 23.84 | 23.95 | 23.66 | 23.83 | 1,322,783 | -0.07(-0.31%) |
Mar 07, 2019 | 24.30 | 24.30 | 23.85 | 23.90 | 803,855 | -0.31(-1.26%) |
Mar 06, 2019 | 24.53 | 24.53 | 24.19 | 24.21 | 943,477 | -0.28(-1.15%) |
Mar 05, 2019 | 24.57 | 24.62 | 24.37 | 24.49 | 782,889 | -0.12(-0.50%) |
Mar 04, 2019 | 24.77 | 24.80 | 24.17 | 24.62 | 970,601 | -0.06(-0.23%) |