Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.65 | 25.76 | 24.73 | 25.07 | 24,618 | -0.80(-3.10%) |
May 30, 2019 | 25.49 | 25.87 | 25.40 | 25.87 | 22,415 | +0.32(+1.26%) |
May 29, 2019 | 25.62 | 26.02 | 25.35 | 25.55 | 28,388 | -0.10(-0.38%) |
May 28, 2019 | 25.53 | 26.11 | 25.40 | 25.65 | 39,215 | +0.07(+0.27%) |
May 24, 2019 | 25.74 | 25.84 | 25.15 | 25.58 | 15,322 | +0.03(+0.11%) |
May 23, 2019 | 25.52 | 25.95 | 25.16 | 25.55 | 12,685 | -0.08(-0.31%) |
May 22, 2019 | 25.54 | 25.83 | 25.26 | 25.63 | 16,151 | -0.14(-0.53%) |
May 21, 2019 | 25.88 | 26.38 | 25.47 | 25.77 | 24,104 | +0.03(+0.13%) |
May 20, 2019 | 25.89 | 25.89 | 25.49 | 25.73 | 18,305 | -0.29(-1.11%) |
May 17, 2019 | 25.35 | 26.04 | 25.35 | 26.02 | 43,312 | +0.59(+2.31%) |
May 16, 2019 | 26.08 | 26.13 | 25.19 | 25.43 | 33,388 | -0.46(-1.78%) |
May 15, 2019 | 25.84 | 27.37 | 25.60 | 25.89 | 84,420 | +0.10(+0.40%) |
May 14, 2019 | 24.84 | 26.04 | 24.70 | 25.79 | 55,884 | +0.93(+3.72%) |
May 13, 2019 | 24.51 | 24.93 | 24.33 | 24.86 | 48,693 | +0.01(+0.04%) |
May 10, 2019 | 24.81 | 25.04 | 24.70 | 24.85 | 60,985 | +0.07(+0.28%) |
May 09, 2019 | 24.10 | 25.01 | 24.08 | 24.79 | 49,284 | +0.41(+1.69%) |
May 08, 2019 | 24.39 | 24.74 | 24.23 | 24.38 | 39,873 | +0.06(+0.24%) |
May 07, 2019 | 23.91 | 24.83 | 23.91 | 24.32 | 33,582 | +0.37(+1.55%) |
May 06, 2019 | 23.94 | 24.62 | 23.76 | 23.94 | 35,630 | -0.62(-2.51%) |
May 03, 2019 | 24.47 | 24.99 | 24.28 | 24.56 | 29,011 | -0.06(-0.24%) |
May 02, 2019 | 24.71 | 24.94 | 24.25 | 24.62 | 31,940 | -0.13(-0.51%) |
May 01, 2019 | 24.91 | 24.91 | 24.47 | 24.75 | 40,302 | +0.25(+1.04%) |
Apr 30, 2019 | 25.28 | 25.28 | 24.49 | 24.49 | 36,016 | -0.76(-3.02%) |
Apr 29, 2019 | 25.13 | 25.42 | 24.96 | 25.26 | 45,256 | +0.31(+1.26%) |
Apr 26, 2019 | 25.37 | 25.43 | 24.90 | 24.94 | 36,162 | -0.39(-1.55%) |
Apr 25, 2019 | 25.21 | 25.40 | 25.16 | 25.33 | 30,861 | +0.01(+0.04%) |
Apr 24, 2019 | 25.34 | 25.35 | 24.85 | 25.32 | 40,452 | -0.01(-0.04%) |
Apr 23, 2019 | 25.34 | 25.39 | 25.07 | 25.33 | 24,639 | +0.15(+0.58%) |
Apr 22, 2019 | 24.95 | 25.34 | 24.82 | 25.19 | 20,500 | +0.07(+0.27%) |
Apr 18, 2019 | 25.12 | 25.35 | 24.76 | 25.12 | 18,081 | -0.02(-0.08%) |
Apr 17, 2019 | 24.95 | 25.34 | 24.73 | 25.14 | 23,935 | +0.19(+0.75%) |
Apr 16, 2019 | 24.44 | 24.96 | 24.18 | 24.95 | 39,626 | +0.61(+2.49%) |
Apr 15, 2019 | 24.67 | 24.67 | 24.11 | 24.35 | 23,579 | -0.30(-1.23%) |
Apr 12, 2019 | 24.42 | 24.92 | 24.10 | 24.65 | 64,458 | +0.22(+0.88%) |
Apr 11, 2019 | 24.11 | 24.45 | 23.96 | 24.43 | 25,348 | +0.47(+1.96%) |
Apr 10, 2019 | 23.95 | 24.23 | 23.81 | 23.96 | 27,327 | +0.07(+0.29%) |
Apr 09, 2019 | 23.97 | 24.28 | 23.42 | 23.90 | 59,640 | +0.01(+0.04%) |
Apr 08, 2019 | 23.74 | 24.17 | 23.37 | 23.89 | 41,920 | +0.18(+0.74%) |
Apr 05, 2019 | 23.23 | 23.97 | 23.20 | 23.71 | 54,038 | +0.48(+2.07%) |
Apr 04, 2019 | 23.68 | 24.34 | 22.93 | 23.23 | 74,401 | +0.37(+1.63%) |
Apr 03, 2019 | 20.93 | 23.73 | 20.51 | 22.86 | 262,147 | +1.99(+9.52%) |
Apr 02, 2019 | 21.16 | 21.24 | 19.88 | 20.87 | 9,722 | -0.20(-0.93%) |
Apr 01, 2019 | 20.15 | 21.24 | 18.34 | 21.07 | 19,225 | +1.11(+5.54%) |
Mar 29, 2019 | 19.33 | 20.17 | 19.33 | 19.96 | 21,758 | +0.70(+3.66%) |
Mar 28, 2019 | 19.15 | 19.48 | 18.70 | 19.26 | 34,541 | +0.03(+0.15%) |
Mar 27, 2019 | 19.16 | 19.23 | 18.70 | 19.23 | 6,652 | -0.18(-0.95%) |
Mar 26, 2019 | 19.41 | 19.41 | 19.27 | 19.41 | 6,278 | +0.27(+1.42%) |
Mar 25, 2019 | 19.10 | 19.51 | 18.89 | 19.14 | 11,296 | -0.29(-1.51%) |
Mar 22, 2019 | 19.33 | 19.52 | 18.99 | 19.43 | 10,251 | +0.17(+0.86%) |
Mar 21, 2019 | 19.15 | 19.41 | 18.92 | 19.27 | 9,772 | +0.29(+1.54%) |
Mar 20, 2019 | 19.40 | 19.40 | 18.97 | 18.97 | 3,259 | -0.34(-1.77%) |
Mar 19, 2019 | 19.46 | 19.46 | 19.10 | 19.32 | 4,211 | -0.04(-0.20%) |
Mar 18, 2019 | 18.85 | 19.41 | 18.85 | 19.35 | 13,637 | -0.05(-0.25%) |
Mar 15, 2019 | 19.41 | 19.41 | 18.77 | 19.40 | 14,966 | -0.01(-0.05%) |
Mar 14, 2019 | 18.53 | 19.42 | 18.53 | 19.41 | 33,141 | +2.47(+14.57%) |
Mar 13, 2019 | 17.38 | 18.87 | 16.94 | 16.94 | 24,937 | -0.52(-2.96%) |
Mar 12, 2019 | 17.85 | 18.82 | 17.17 | 17.46 | 19,026 | -0.21(-1.21%) |
Mar 11, 2019 | 17.87 | 18.78 | 17.45 | 17.68 | 16,323 | -0.55(-3.00%) |
Mar 08, 2019 | 17.77 | 18.22 | 17.04 | 18.22 | 2,255 | +0.23(+1.30%) |
Mar 07, 2019 | 18.31 | 18.31 | 17.39 | 17.99 | 11,666 | -0.56(-3.00%) |
Mar 06, 2019 | 19.00 | 19.00 | 17.68 | 18.54 | 5,743 | -0.29(-1.53%) |
Mar 05, 2019 | 18.75 | 18.91 | 18.26 | 18.83 | 7,430 | +0.10(+0.55%) |
Mar 04, 2019 | 18.59 | 18.90 | 18.38 | 18.73 | 4,262 | +0.09(+0.50%) |