Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.12 | 25.12 | 24.49 | 25.00 | 81,500 | -0.34(-1.34%) |
May 30, 2019 | 25.76 | 26.00 | 25.20 | 25.34 | 46,777 | -0.26(-1.02%) |
May 29, 2019 | 26.30 | 26.31 | 25.51 | 25.60 | 123,984 | -0.78(-2.96%) |
May 28, 2019 | 27.16 | 27.57 | 26.34 | 26.38 | 79,631 | -0.86(-3.16%) |
May 24, 2019 | 27.99 | 28.30 | 27.11 | 27.24 | 26,800 | -0.59(-2.12%) |
May 23, 2019 | 27.86 | 27.86 | 27.64 | 27.83 | 56,599 | -0.19(-0.68%) |
May 22, 2019 | 27.72 | 28.23 | 27.72 | 28.02 | 34,287 | +0.16(+0.57%) |
May 21, 2019 | 27.88 | 28.01 | 27.71 | 27.86 | 34,290 | -0.02(-0.07%) |
May 20, 2019 | 27.63 | 28.01 | 27.48 | 27.88 | 32,065 | +0.04(+0.14%) |
May 17, 2019 | 27.63 | 28.16 | 27.63 | 27.84 | 48,600 | +0.05(+0.18%) |
May 16, 2019 | 27.50 | 28.00 | 27.50 | 27.79 | 47,632 | +0.03(+0.11%) |
May 15, 2019 | 27.71 | 28.02 | 27.69 | 27.76 | 22,566 | -0.18(-0.64%) |
May 14, 2019 | 27.61 | 27.96 | 27.48 | 27.94 | 62,189 | +0.39(+1.42%) |
May 13, 2019 | 27.82 | 27.93 | 27.40 | 27.55 | 60,808 | -0.56(-1.99%) |
May 10, 2019 | 27.54 | 28.24 | 27.09 | 28.11 | 37,900 | +0.43(+1.55%) |
May 09, 2019 | 26.85 | 27.84 | 26.65 | 27.68 | 52,767 | +0.76(+2.82%) |
May 08, 2019 | 26.53 | 27.18 | 26.53 | 26.92 | 39,414 | +0.45(+1.70%) |
May 07, 2019 | 26.35 | 26.75 | 26.27 | 26.47 | 120,453 | -0.09(-0.34%) |
May 06, 2019 | 26.41 | 26.91 | 26.00 | 26.56 | 51,721 | -0.22(-0.82%) |
May 03, 2019 | 27.44 | 27.44 | 26.27 | 26.78 | 61,900 | -0.13(-0.48%) |
May 02, 2019 | 27.44 | 27.95 | 26.14 | 26.91 | 303,588 | -1.84(-6.40%) |
May 01, 2019 | 28.75 | 29.01 | 28.41 | 28.75 | 48,038 | +0.02(+0.07%) |
Apr 30, 2019 | 28.53 | 28.78 | 28.31 | 28.73 | 84,977 | +0.16(+0.56%) |
Apr 29, 2019 | 27.92 | 28.66 | 27.92 | 28.57 | 44,128 | +0.64(+2.29%) |
Apr 26, 2019 | 27.31 | 28.05 | 27.31 | 27.93 | 63,800 | +0.62(+2.27%) |
Apr 25, 2019 | 26.63 | 27.51 | 26.23 | 27.31 | 67,230 | +0.72(+2.71%) |
Apr 24, 2019 | 27.77 | 27.77 | 26.52 | 26.59 | 139,215 | -1.14(-4.11%) |
Apr 23, 2019 | 27.12 | 27.79 | 27.01 | 27.73 | 48,334 | +0.55(+2.02%) |
Apr 22, 2019 | 27.70 | 27.88 | 27.09 | 27.18 | 28,832 | -0.53(-1.91%) |
Apr 18, 2019 | 27.14 | 27.85 | 27.14 | 27.71 | 81,900 | +0.44(+1.61%) |
Apr 17, 2019 | 27.45 | 27.56 | 26.76 | 27.27 | 57,315 | -0.18(-0.66%) |
Apr 16, 2019 | 27.11 | 27.54 | 26.87 | 27.45 | 56,342 | +0.37(+1.37%) |
Apr 15, 2019 | 26.70 | 27.20 | 26.70 | 27.08 | 32,268 | +0.45(+1.69%) |
Apr 12, 2019 | 26.54 | 26.70 | 26.31 | 26.63 | 44,200 | +0.22(+0.83%) |
Apr 11, 2019 | 26.08 | 26.52 | 25.96 | 26.41 | 38,969 | +0.25(+0.96%) |
Apr 10, 2019 | 25.85 | 26.31 | 25.79 | 26.16 | 38,200 | +0.44(+1.71%) |
Apr 09, 2019 | 26.06 | 26.23 | 25.71 | 25.72 | 84,988 | -0.43(-1.64%) |
Apr 08, 2019 | 26.16 | 26.48 | 25.95 | 26.15 | 51,080 | -0.02(-0.08%) |
Apr 05, 2019 | 26.42 | 26.66 | 25.99 | 26.17 | 95,100 | -0.24(-0.91%) |
Apr 04, 2019 | 26.49 | 26.91 | 26.13 | 26.41 | 52,920 | -0.02(-0.08%) |
Apr 03, 2019 | 26.26 | 26.74 | 25.95 | 26.43 | 61,114 | +0.24(+0.92%) |
Apr 02, 2019 | 27.54 | 27.63 | 25.80 | 26.19 | 118,408 | -1.35(-4.90%) |
Apr 01, 2019 | 27.59 | 27.71 | 27.23 | 27.54 | 65,456 | +0.09(+0.33%) |
Mar 29, 2019 | 26.98 | 27.65 | 26.66 | 27.45 | 334,100 | +0.38(+1.40%) |
Mar 28, 2019 | 27.00 | 27.36 | 26.95 | 27.07 | 51,894 | +0.06(+0.22%) |
Mar 27, 2019 | 26.80 | 27.09 | 26.56 | 27.01 | 62,856 | +0.19(+0.71%) |
Mar 26, 2019 | 26.33 | 26.82 | 26.12 | 26.82 | 63,046 | +0.58(+2.21%) |
Mar 25, 2019 | 25.88 | 26.39 | 25.66 | 26.24 | 62,680 | +0.37(+1.43%) |
Mar 22, 2019 | 25.93 | 26.16 | 25.53 | 25.87 | 127,500 | -0.18(-0.69%) |
Mar 21, 2019 | 25.25 | 26.27 | 25.23 | 26.05 | 104,311 | +0.84(+3.33%) |
Mar 20, 2019 | 25.20 | 25.35 | 24.62 | 25.21 | 103,273 | -0.06(-0.24%) |
Mar 19, 2019 | 24.71 | 25.31 | 24.53 | 25.27 | 74,500 | +0.59(+2.39%) |
Mar 18, 2019 | 24.62 | 24.80 | 23.93 | 24.68 | 43,931 | +0.05(+0.20%) |
Mar 15, 2019 | 24.35 | 24.71 | 24.35 | 24.63 | 81,900 | +0.29(+1.19%) |
Mar 14, 2019 | 23.81 | 24.42 | 23.66 | 24.34 | 53,174 | +0.52(+2.18%) |
Mar 13, 2019 | 23.88 | 24.02 | 23.77 | 23.82 | 31,188 | -0.04(-0.17%) |
Mar 12, 2019 | 24.10 | 24.22 | 23.30 | 23.86 | 79,594 | -0.35(-1.45%) |
Mar 11, 2019 | 24.24 | 24.39 | 23.86 | 24.21 | 54,276 | -0.08(-0.33%) |
Mar 08, 2019 | 24.96 | 25.25 | 23.84 | 24.29 | 119,200 | -0.96(-3.80%) |
Mar 07, 2019 | 24.89 | 26.23 | 24.11 | 25.25 | 98,523 | +0.29(+1.16%) |
Mar 06, 2019 | 23.10 | 25.56 | 21.90 | 24.96 | 229,529 | +0.65(+2.67%) |
Mar 05, 2019 | 25.10 | 25.10 | 24.23 | 24.31 | 106,863 | -0.85(-3.38%) |
Mar 04, 2019 | 25.10 | 25.45 | 24.86 | 25.16 | 84,533 | +0.13(+0.52%) |