Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.93 | 25.14 | 24.59 | 24.96 | 203,134 | -0.38(-1.50%) |
May 30, 2019 | 25.55 | 25.71 | 25.22 | 25.34 | 148,446 | -0.16(-0.62%) |
May 29, 2019 | 25.33 | 25.54 | 25.19 | 25.49 | 190,728 | -0.12(-0.47%) |
May 28, 2019 | 25.64 | 25.89 | 25.34 | 25.61 | 189,963 | +0.02(+0.07%) |
May 24, 2019 | 25.63 | 25.95 | 25.30 | 25.59 | 88,337 | +0.13(+0.51%) |
May 23, 2019 | 25.59 | 25.61 | 25.25 | 25.46 | 218,317 | -0.48(-1.86%) |
May 22, 2019 | 26.22 | 26.26 | 25.88 | 25.95 | 179,384 | -0.38(-1.44%) |
May 21, 2019 | 25.86 | 26.47 | 25.86 | 26.33 | 160,278 | +0.57(+2.23%) |
May 20, 2019 | 25.42 | 25.95 | 25.30 | 25.75 | 202,942 | +0.05(+0.18%) |
May 17, 2019 | 25.87 | 25.96 | 25.67 | 25.71 | 160,477 | -0.49(-1.87%) |
May 16, 2019 | 26.21 | 26.44 | 26.02 | 26.20 | 155,034 | +0.07(+0.28%) |
May 15, 2019 | 25.97 | 26.19 | 25.65 | 26.12 | 167,756 | -0.21(-0.81%) |
May 14, 2019 | 26.01 | 26.44 | 25.60 | 26.34 | 114,002 | +0.43(+1.64%) |
May 13, 2019 | 26.21 | 26.25 | 25.79 | 25.91 | 237,604 | -0.97(-3.62%) |
May 10, 2019 | 26.71 | 26.91 | 26.25 | 26.88 | 142,010 | +0.05(+0.17%) |
May 09, 2019 | 26.52 | 26.94 | 26.23 | 26.84 | 94,843 | +0.03(+0.10%) |
May 08, 2019 | 26.98 | 27.31 | 26.74 | 26.81 | 197,276 | -0.18(-0.65%) |
May 07, 2019 | 27.15 | 27.34 | 26.57 | 26.98 | 251,332 | -0.45(-1.65%) |
May 06, 2019 | 27.30 | 27.64 | 27.30 | 27.44 | 209,774 | -0.33(-1.20%) |
May 03, 2019 | 27.16 | 27.87 | 27.16 | 27.77 | 166,200 | +0.83(+3.09%) |
May 02, 2019 | 26.98 | 27.11 | 26.50 | 26.94 | 183,412 | -0.05(-0.17%) |
May 01, 2019 | 27.07 | 27.20 | 26.82 | 26.98 | 613,095 | -0.03(-0.10%) |
Apr 30, 2019 | 27.79 | 27.97 | 27.01 | 27.01 | 441,672 | -0.73(-2.64%) |
Apr 29, 2019 | 27.38 | 27.78 | 27.22 | 27.74 | 333,442 | +0.48(+1.77%) |
Apr 26, 2019 | 26.71 | 27.35 | 26.54 | 27.26 | 321,602 | +0.64(+2.40%) |
Apr 25, 2019 | 26.44 | 26.65 | 26.12 | 26.62 | 385,607 | -0.06(-0.21%) |
Apr 24, 2019 | 26.46 | 27.13 | 26.31 | 26.68 | 738,445 | +0.02(+0.07%) |
Apr 23, 2019 | 26.13 | 26.90 | 24.75 | 26.66 | 908,511 | -2.23(-7.72%) |
Apr 22, 2019 | 29.32 | 29.61 | 28.65 | 28.89 | 141,793 | -0.72(-2.44%) |
Apr 18, 2019 | 29.60 | 29.89 | 29.59 | 29.61 | 150,973 | -0.13(-0.44%) |
Apr 17, 2019 | 29.77 | 29.86 | 29.54 | 29.74 | 166,863 | -0.05(-0.16%) |
Apr 16, 2019 | 29.79 | 29.87 | 29.53 | 29.79 | 226,744 | +0.12(+0.41%) |
Apr 15, 2019 | 29.82 | 29.91 | 29.50 | 29.67 | 210,085 | -0.19(-0.62%) |
Apr 12, 2019 | 29.90 | 30.09 | 29.70 | 29.85 | 133,478 | +0.13(+0.44%) |
Apr 11, 2019 | 29.44 | 29.72 | 28.83 | 29.72 | 203,531 | +0.24(+0.82%) |
Apr 10, 2019 | 28.92 | 29.70 | 28.84 | 29.48 | 334,471 | +0.76(+2.64%) |
Apr 09, 2019 | 29.44 | 29.58 | 28.71 | 28.72 | 434,002 | -0.98(-3.30%) |
Apr 08, 2019 | 29.70 | 29.74 | 29.54 | 29.71 | 92,161 | -0.19(-0.65%) |
Apr 05, 2019 | 29.59 | 29.97 | 29.30 | 29.90 | 252,270 | +0.39(+1.32%) |
Apr 04, 2019 | 29.46 | 29.64 | 29.29 | 29.51 | 181,389 | +0.15(+0.50%) |
Apr 03, 2019 | 29.27 | 29.62 | 29.15 | 29.36 | 250,683 | +0.23(+0.79%) |
Apr 02, 2019 | 29.28 | 29.31 | 29.02 | 29.13 | 181,699 | -0.12(-0.41%) |
Apr 01, 2019 | 29.36 | 29.59 | 29.04 | 29.25 | 231,330 | +0.23(+0.80%) |
Mar 29, 2019 | 29.21 | 29.44 | 28.94 | 29.02 | 286,720 | +0.16(+0.55%) |
Mar 28, 2019 | 28.65 | 29.09 | 28.59 | 28.86 | 109,205 | +0.29(+1.00%) |
Mar 27, 2019 | 28.77 | 28.89 | 28.38 | 28.58 | 171,457 | -0.17(-0.58%) |
Mar 26, 2019 | 28.80 | 29.09 | 28.60 | 28.74 | 179,187 | +0.08(+0.29%) |
Mar 25, 2019 | 28.44 | 28.78 | 28.25 | 28.66 | 197,115 | +0.22(+0.78%) |
Mar 22, 2019 | 29.55 | 29.90 | 28.40 | 28.44 | 193,846 | -1.35(-4.54%) |
Mar 21, 2019 | 29.67 | 30.34 | 29.63 | 29.79 | 259,966 | -0.03(-0.09%) |
Mar 20, 2019 | 29.57 | 30.30 | 29.41 | 29.82 | 154,097 | -0.09(-0.31%) |
Mar 19, 2019 | 30.21 | 30.33 | 29.81 | 29.91 | 150,170 | -0.05(-0.15%) |
Mar 18, 2019 | 29.59 | 30.00 | 29.46 | 29.96 | 190,897 | +0.50(+1.70%) |
Mar 15, 2019 | 29.47 | 29.87 | 29.27 | 29.46 | 876,252 | +0.05(+0.16%) |
Mar 14, 2019 | 29.56 | 29.61 | 29.28 | 29.41 | 199,257 | -0.20(-0.69%) |
Mar 13, 2019 | 29.71 | 29.78 | 29.44 | 29.61 | 190,907 | +0.06(+0.22%) |
Mar 12, 2019 | 30.27 | 30.27 | 29.46 | 29.55 | 187,309 | -0.76(-2.50%) |
Mar 11, 2019 | 29.90 | 30.49 | 29.73 | 30.31 | 155,476 | +0.38(+1.26%) |
Mar 08, 2019 | 29.45 | 29.95 | 29.35 | 29.93 | 166,070 | +0.23(+0.78%) |
Mar 07, 2019 | 29.72 | 29.78 | 29.32 | 29.70 | 161,763 | +0.07(+0.25%) |
Mar 06, 2019 | 30.32 | 30.42 | 29.59 | 29.62 | 254,019 | -0.61(-2.02%) |
Mar 05, 2019 | 30.44 | 30.55 | 30.18 | 30.23 | 159,826 | -0.21(-0.70%) |
Mar 04, 2019 | 30.92 | 31.12 | 30.36 | 30.44 | 196,408 | -0.30(-0.96%) |