Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.35 | 26.59 | 25.73 | 26.28 | 69,600 | -0.23(-0.87%) |
May 30, 2019 | 26.54 | 26.67 | 26.18 | 26.51 | 55,765 | +0.04(+0.15%) |
May 29, 2019 | 26.21 | 26.66 | 26.15 | 26.47 | 84,159 | +0.00(+0.00%) |
May 28, 2019 | 25.77 | 26.48 | 25.77 | 26.47 | 133,814 | +0.66(+2.56%) |
May 24, 2019 | 26.06 | 26.37 | 25.73 | 25.81 | 133,400 | -0.06(-0.23%) |
May 23, 2019 | 26.34 | 26.37 | 25.66 | 25.87 | 26,596 | -0.63(-2.38%) |
May 22, 2019 | 26.08 | 26.69 | 25.46 | 26.50 | 32,708 | +0.18(+0.68%) |
May 21, 2019 | 26.55 | 26.69 | 25.99 | 26.32 | 25,450 | -0.06(-0.23%) |
May 20, 2019 | 25.79 | 26.56 | 25.79 | 26.38 | 33,482 | +0.19(+0.73%) |
May 17, 2019 | 25.25 | 26.56 | 25.22 | 26.19 | 36,800 | +0.61(+2.38%) |
May 16, 2019 | 25.38 | 25.76 | 24.93 | 25.58 | 34,447 | +0.36(+1.43%) |
May 15, 2019 | 25.00 | 26.05 | 25.00 | 25.22 | 68,725 | -0.17(-0.67%) |
May 14, 2019 | 26.56 | 26.56 | 24.95 | 25.39 | 45,858 | +0.32(+1.28%) |
May 13, 2019 | 25.53 | 25.90 | 24.95 | 25.07 | 49,670 | -0.92(-3.54%) |
May 10, 2019 | 25.65 | 26.15 | 25.03 | 25.99 | 26,000 | +0.14(+0.54%) |
May 09, 2019 | 25.82 | 26.20 | 25.11 | 25.85 | 24,913 | -0.30(-1.15%) |
May 08, 2019 | 24.97 | 26.72 | 24.97 | 26.15 | 23,982 | +1.18(+4.73%) |
May 07, 2019 | 26.07 | 26.07 | 24.82 | 24.97 | 54,726 | -1.50(-5.67%) |
May 06, 2019 | 25.88 | 26.72 | 25.88 | 26.47 | 81,454 | +0.06(+0.23%) |
May 03, 2019 | 26.20 | 26.61 | 26.05 | 26.41 | 23,000 | +0.17(+0.65%) |
May 02, 2019 | 25.71 | 26.35 | 25.19 | 26.24 | 53,987 | +0.52(+2.02%) |
May 01, 2019 | 25.62 | 26.63 | 25.08 | 25.72 | 49,220 | -0.23(-0.89%) |
Apr 30, 2019 | 25.88 | 26.02 | 25.20 | 25.95 | 51,610 | -0.24(-0.92%) |
Apr 29, 2019 | 25.81 | 26.19 | 25.39 | 26.19 | 31,370 | +0.06(+0.23%) |
Apr 26, 2019 | 25.00 | 26.19 | 24.80 | 26.13 | 25,200 | +1.03(+4.10%) |
Apr 25, 2019 | 24.18 | 25.49 | 22.61 | 25.10 | 64,641 | +0.93(+3.85%) |
Apr 24, 2019 | 24.70 | 24.90 | 23.55 | 24.17 | 82,063 | -0.53(-2.15%) |
Apr 23, 2019 | 24.16 | 24.90 | 24.05 | 24.70 | 62,111 | +0.55(+2.28%) |
Apr 22, 2019 | 23.56 | 24.45 | 22.53 | 24.15 | 148,500 | +0.36(+1.51%) |
Apr 18, 2019 | 23.25 | 23.79 | 23.00 | 23.79 | 43,100 | +0.51(+2.19%) |
Apr 17, 2019 | 23.68 | 23.70 | 22.48 | 23.28 | 68,902 | -0.32(-1.36%) |
Apr 16, 2019 | 23.00 | 24.05 | 22.90 | 23.60 | 41,692 | +0.67(+2.92%) |
Apr 15, 2019 | 23.20 | 23.26 | 22.35 | 22.93 | 53,891 | -0.51(-2.18%) |
Apr 12, 2019 | 23.03 | 23.95 | 22.64 | 23.44 | 28,900 | +0.24(+1.03%) |
Apr 11, 2019 | 22.70 | 23.43 | 22.50 | 23.20 | 35,814 | +0.24(+1.05%) |
Apr 10, 2019 | 22.80 | 23.18 | 21.64 | 22.96 | 153,825 | +0.19(+0.83%) |
Apr 09, 2019 | 23.21 | 23.61 | 22.76 | 22.77 | 44,977 | -0.45(-1.94%) |
Apr 08, 2019 | 23.80 | 23.80 | 22.66 | 23.22 | 28,218 | -0.62(-2.60%) |
Apr 05, 2019 | 22.68 | 24.41 | 22.68 | 23.84 | 84,100 | +1.17(+5.16%) |
Apr 04, 2019 | 23.20 | 23.64 | 22.35 | 22.67 | 32,514 | -0.55(-2.37%) |
Apr 03, 2019 | 23.21 | 23.35 | 22.44 | 23.22 | 51,063 | +0.14(+0.61%) |
Apr 02, 2019 | 22.70 | 23.79 | 22.49 | 23.08 | 43,782 | +0.48(+2.12%) |
Apr 01, 2019 | 22.87 | 23.48 | 22.18 | 22.60 | 46,286 | -0.16(-0.70%) |
Mar 29, 2019 | 22.60 | 22.95 | 22.05 | 22.76 | 99,200 | +0.31(+1.38%) |
Mar 28, 2019 | 22.50 | 22.84 | 21.95 | 22.45 | 33,579 | +0.12(+0.54%) |
Mar 27, 2019 | 22.16 | 22.75 | 21.43 | 22.33 | 66,827 | +0.21(+0.95%) |
Mar 26, 2019 | 22.17 | 22.45 | 21.85 | 22.12 | 55,105 | +0.22(+1.00%) |
Mar 25, 2019 | 23.49 | 23.58 | 21.82 | 21.90 | 69,210 | -1.70(-7.20%) |
Mar 22, 2019 | 24.49 | 24.86 | 23.60 | 23.60 | 72,600 | -1.20(-4.84%) |
Mar 21, 2019 | 24.83 | 25.21 | 24.49 | 24.80 | 144,760 | -0.27(-1.08%) |
Mar 20, 2019 | 25.14 | 25.54 | 24.67 | 25.07 | 61,990 | -0.21(-0.83%) |
Mar 19, 2019 | 25.39 | 25.43 | 24.09 | 25.28 | 77,415 | -0.13(-0.51%) |
Mar 18, 2019 | 25.00 | 25.48 | 24.25 | 25.41 | 259,122 | +0.41(+1.64%) |
Mar 15, 2019 | 23.75 | 25.50 | 23.57 | 25.00 | 305,200 | -0.42(-1.65%) |
Mar 14, 2019 | 24.94 | 25.55 | 23.78 | 25.42 | 126,611 | +0.89(+3.63%) |
Mar 13, 2019 | 23.60 | 24.60 | 23.03 | 24.53 | 81,031 | +1.02(+4.34%) |
Mar 12, 2019 | 22.31 | 24.68 | 21.76 | 23.51 | 217,493 | -2.16(-8.41%) |
Mar 11, 2019 | 25.30 | 25.67 | 24.85 | 25.67 | 82,249 | +0.48(+1.91%) |
Mar 08, 2019 | 24.80 | 25.61 | 24.80 | 25.19 | 43,800 | +0.17(+0.68%) |
Mar 07, 2019 | 24.66 | 25.33 | 23.84 | 25.02 | 68,173 | +0.32(+1.30%) |
Mar 06, 2019 | 24.30 | 25.13 | 24.00 | 24.70 | 79,768 | +0.36(+1.48%) |
Mar 05, 2019 | 24.31 | 25.01 | 23.39 | 24.34 | 64,206 | +0.38(+1.59%) |
Mar 04, 2019 | 24.11 | 24.14 | 23.37 | 23.96 | 43,668 | +0.10(+0.42%) |