Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.75 | 24.82 | 24.56 | 24.81 | 38,080 | -0.07(-0.27%) |
May 30, 2019 | 24.92 | 24.92 | 24.80 | 24.87 | 11,589 | -0.07(-0.27%) |
May 29, 2019 | 24.85 | 25.05 | 24.82 | 24.94 | 30,163 | +0.13(+0.54%) |
May 28, 2019 | 24.98 | 25.05 | 24.79 | 24.81 | 96,218 | +0.50(+2.05%) |
May 24, 2019 | 24.66 | 24.66 | 24.29 | 24.31 | 26,917 | -0.22(-0.90%) |
May 23, 2019 | 24.65 | 24.65 | 24.45 | 24.53 | 46,868 | -0.44(-1.77%) |
May 22, 2019 | 25.05 | 25.08 | 24.97 | 24.97 | 26,260 | -0.07(-0.27%) |
May 21, 2019 | 25.22 | 25.22 | 25.04 | 25.04 | 29,591 | +0.55(+2.23%) |
May 20, 2019 | 24.45 | 24.60 | 24.45 | 24.49 | 66,861 | -0.22(-0.89%) |
May 17, 2019 | 24.91 | 24.98 | 24.70 | 24.71 | 55,190 | -1.11(-4.31%) |
May 16, 2019 | 25.88 | 25.96 | 25.72 | 25.82 | 38,032 | +0.40(+1.58%) |
May 15, 2019 | 25.19 | 25.63 | 25.19 | 25.42 | 37,716 | +0.37(+1.49%) |
May 14, 2019 | 25.00 | 25.35 | 25.00 | 25.05 | 127,940 | +0.51(+2.07%) |
May 13, 2019 | 24.80 | 24.82 | 24.53 | 24.54 | 64,256 | -1.09(-4.26%) |
May 10, 2019 | 25.59 | 25.66 | 25.23 | 25.63 | 51,539 | +0.53(+2.10%) |
May 09, 2019 | 24.88 | 25.25 | 24.58 | 25.10 | 111,440 | -0.14(-0.57%) |
May 08, 2019 | 25.30 | 25.50 | 25.17 | 25.25 | 99,817 | +0.15(+0.61%) |
May 07, 2019 | 25.63 | 25.63 | 24.93 | 25.09 | 141,541 | -0.73(-2.82%) |
May 06, 2019 | 25.40 | 25.92 | 25.28 | 25.82 | 263,168 | -1.83(-6.62%) |
May 03, 2019 | 27.36 | 27.66 | 27.36 | 27.65 | 29,316 | +0.30(+1.09%) |
May 02, 2019 | 27.51 | 27.51 | 27.15 | 27.36 | 53,086 | -0.12(-0.42%) |
May 01, 2019 | 27.45 | 27.62 | 27.45 | 27.47 | 21,621 | +0.02(+0.07%) |
Apr 30, 2019 | 27.35 | 27.49 | 27.34 | 27.45 | 84,034 | +0.18(+0.67%) |
Apr 29, 2019 | 27.64 | 27.64 | 27.19 | 27.27 | 216,954 | -1.10(-3.88%) |
Apr 26, 2019 | 28.09 | 28.37 | 28.09 | 28.37 | 66,354 | +0.15(+0.54%) |
Apr 25, 2019 | 28.29 | 28.34 | 28.09 | 28.22 | 92,346 | -1.17(-3.98%) |
Apr 24, 2019 | 29.58 | 29.59 | 29.39 | 29.39 | 35,832 | -0.02(-0.07%) |
Apr 23, 2019 | 29.41 | 29.48 | 29.27 | 29.41 | 91,951 | -0.56(-1.86%) |
Apr 22, 2019 | 30.02 | 30.03 | 29.86 | 29.96 | 46,829 | -0.44(-1.45%) |
Apr 18, 2019 | 30.39 | 30.49 | 30.30 | 30.40 | 38,289 | -0.12(-0.41%) |
Apr 17, 2019 | 30.47 | 30.62 | 30.47 | 30.53 | 35,929 | +0.35(+1.18%) |
Apr 16, 2019 | 30.36 | 30.36 | 30.03 | 30.17 | 70,797 | +0.65(+2.21%) |
Apr 15, 2019 | 29.64 | 29.64 | 29.48 | 29.52 | 54,451 | -0.87(-2.87%) |
Apr 12, 2019 | 30.34 | 30.43 | 30.34 | 30.39 | 56,442 | +0.62(+2.09%) |
Apr 11, 2019 | 29.82 | 29.99 | 29.45 | 29.77 | 97,276 | -0.82(-2.69%) |
Apr 10, 2019 | 30.43 | 30.62 | 30.43 | 30.59 | 223,988 | +0.09(+0.28%) |
Apr 09, 2019 | 30.67 | 30.67 | 30.49 | 30.51 | 61,909 | -0.30(-0.96%) |
Apr 08, 2019 | 30.77 | 30.81 | 30.45 | 30.81 | 99,974 | -0.24(-0.77%) |
Apr 05, 2019 | 30.82 | 31.08 | 30.82 | 31.05 | 70,736 | +0.25(+0.82%) |
Apr 04, 2019 | 30.80 | 30.82 | 30.68 | 30.79 | 88,343 | +0.28(+0.93%) |
Apr 03, 2019 | 30.44 | 30.63 | 30.42 | 30.51 | 100,838 | +0.36(+1.21%) |
Apr 02, 2019 | 30.33 | 30.33 | 30.06 | 30.14 | 57,536 | -0.14(-0.47%) |
Apr 01, 2019 | 30.28 | 30.33 | 30.07 | 30.29 | 119,808 | +1.39(+4.81%) |
Mar 29, 2019 | 28.98 | 29.05 | 28.86 | 28.90 | 99,740 | +0.82(+2.94%) |
Mar 28, 2019 | 28.15 | 28.15 | 27.98 | 28.07 | 68,734 | -0.19(-0.68%) |
Mar 27, 2019 | 28.40 | 28.51 | 28.14 | 28.27 | 147,857 | -0.30(-1.04%) |
Mar 26, 2019 | 28.37 | 28.56 | 28.21 | 28.56 | 358,633 | -0.40(-1.39%) |
Mar 25, 2019 | 28.78 | 29.03 | 28.78 | 28.97 | 77,789 | +0.11(+0.40%) |
Mar 22, 2019 | 29.14 | 29.25 | 28.80 | 28.85 | 504,647 | -0.46(-1.57%) |
Mar 21, 2019 | 29.19 | 29.38 | 29.18 | 29.31 | 68,704 | +0.46(+1.59%) |
Mar 20, 2019 | 28.92 | 29.07 | 28.56 | 28.85 | 102,720 | -0.05(-0.17%) |
Mar 19, 2019 | 28.86 | 28.98 | 28.83 | 28.90 | 38,091 | +0.13(+0.47%) |
Mar 18, 2019 | 28.96 | 28.96 | 28.74 | 28.76 | 74,621 | +0.59(+2.11%) |
Mar 15, 2019 | 28.12 | 28.17 | 28.00 | 28.17 | 104,539 | +0.48(+1.73%) |
Mar 14, 2019 | 27.82 | 27.82 | 27.63 | 27.69 | 103,506 | -0.88(-3.09%) |
Mar 13, 2019 | 28.59 | 28.60 | 28.42 | 28.57 | 165,038 | -0.82(-2.80%) |
Mar 12, 2019 | 29.28 | 29.41 | 29.15 | 29.40 | 132,935 | +0.39(+1.35%) |
Mar 11, 2019 | 28.64 | 29.00 | 28.56 | 29.00 | 177,991 | +1.77(+6.51%) |
Mar 08, 2019 | 27.08 | 27.43 | 27.08 | 27.23 | 116,537 | -1.19(-4.18%) |
Mar 07, 2019 | 28.28 | 28.42 | 28.05 | 28.42 | 429,306 | +0.06(+0.20%) |
Mar 06, 2019 | 28.28 | 28.37 | 28.28 | 28.36 | 187,317 | +0.32(+1.13%) |
Mar 05, 2019 | 27.70 | 28.06 | 27.70 | 28.05 | 261,639 | +0.78(+2.85%) |
Mar 04, 2019 | 27.43 | 27.43 | 27.04 | 27.27 | 173,401 | +0.62(+2.34%) |