Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.07 | 24.70 | 24.04 | 24.60 | 1,974,500 | +0.23(+0.94%) |
May 30, 2019 | 24.93 | 25.09 | 24.31 | 24.37 | 2,403,954 | -0.54(-2.17%) |
May 29, 2019 | 24.90 | 25.27 | 24.75 | 24.91 | 3,243,305 | -0.11(-0.44%) |
May 28, 2019 | 25.07 | 25.76 | 24.89 | 25.02 | 2,399,725 | +0.11(+0.44%) |
May 24, 2019 | 25.24 | 25.44 | 24.84 | 24.91 | 1,595,600 | -0.24(-0.95%) |
May 23, 2019 | 25.19 | 25.50 | 24.99 | 25.15 | 1,083,688 | -0.26(-1.02%) |
May 22, 2019 | 25.70 | 25.92 | 25.26 | 25.41 | 1,054,278 | -0.46(-1.78%) |
May 21, 2019 | 25.32 | 25.91 | 25.25 | 25.87 | 1,211,355 | +0.77(+3.07%) |
May 20, 2019 | 25.00 | 25.16 | 24.82 | 25.10 | 991,010 | -0.13(-0.52%) |
May 17, 2019 | 25.45 | 25.75 | 25.22 | 25.23 | 1,591,900 | -0.39(-1.52%) |
May 16, 2019 | 25.30 | 25.83 | 25.13 | 25.62 | 1,141,044 | +0.33(+1.30%) |
May 15, 2019 | 24.65 | 25.39 | 24.60 | 25.29 | 1,754,569 | +0.38(+1.53%) |
May 14, 2019 | 24.81 | 25.24 | 24.72 | 24.91 | 1,155,624 | +0.10(+0.40%) |
May 13, 2019 | 25.86 | 25.91 | 24.77 | 24.81 | 2,316,484 | -1.50(-5.70%) |
May 10, 2019 | 26.21 | 26.47 | 25.61 | 26.31 | 1,506,400 | +0.02(+0.08%) |
May 09, 2019 | 25.76 | 26.34 | 25.53 | 26.29 | 1,912,490 | +0.39(+1.51%) |
May 08, 2019 | 25.79 | 26.05 | 25.67 | 25.90 | 2,114,561 | -0.06(-0.23%) |
May 07, 2019 | 26.30 | 26.46 | 25.69 | 25.96 | 1,528,734 | -0.80(-2.99%) |
May 06, 2019 | 26.10 | 26.90 | 26.10 | 26.76 | 1,669,366 | +0.10(+0.38%) |
May 03, 2019 | 26.36 | 26.97 | 26.21 | 26.66 | 1,282,400 | +0.45(+1.72%) |
May 02, 2019 | 26.52 | 26.61 | 25.99 | 26.21 | 1,795,735 | -0.34(-1.28%) |
May 01, 2019 | 27.07 | 27.34 | 26.55 | 26.55 | 1,158,372 | -0.46(-1.70%) |
Apr 30, 2019 | 26.98 | 27.20 | 26.41 | 27.01 | 1,015,749 | -0.02(-0.07%) |
Apr 29, 2019 | 26.88 | 27.33 | 26.82 | 27.03 | 664,718 | +0.13(+0.48%) |
Apr 26, 2019 | 26.82 | 26.93 | 26.61 | 26.90 | 716,700 | +0.25(+0.94%) |
Apr 25, 2019 | 27.14 | 27.14 | 26.55 | 26.65 | 1,107,292 | -0.60(-2.20%) |
Apr 24, 2019 | 27.23 | 27.53 | 26.76 | 27.25 | 823,256 | -0.02(-0.07%) |
Apr 23, 2019 | 27.33 | 27.65 | 27.12 | 27.27 | 957,706 | -0.02(-0.07%) |
Apr 22, 2019 | 27.47 | 27.76 | 27.27 | 27.29 | 692,007 | -0.29(-1.05%) |
Apr 18, 2019 | 27.67 | 27.80 | 27.02 | 27.58 | 1,415,400 | +0.02(+0.07%) |
Apr 17, 2019 | 27.82 | 27.96 | 27.45 | 27.56 | 1,035,320 | -0.16(-0.58%) |
Apr 16, 2019 | 28.37 | 28.56 | 27.64 | 27.72 | 1,486,533 | -0.57(-2.01%) |
Apr 15, 2019 | 27.93 | 28.40 | 27.88 | 28.29 | 1,119,989 | +0.37(+1.33%) |
Apr 12, 2019 | 27.43 | 27.97 | 27.18 | 27.92 | 1,412,900 | +0.68(+2.50%) |
Apr 11, 2019 | 27.32 | 27.57 | 27.12 | 27.24 | 881,076 | -0.14(-0.51%) |
Apr 10, 2019 | 27.44 | 27.61 | 27.10 | 27.38 | 2,176,314 | -0.42(-1.51%) |
Apr 09, 2019 | 27.72 | 27.91 | 27.49 | 27.80 | 1,817,496 | +0.06(+0.22%) |
Apr 08, 2019 | 27.82 | 27.95 | 27.52 | 27.74 | 3,040,398 | -0.08(-0.29%) |
Apr 05, 2019 | 26.61 | 27.84 | 26.61 | 27.82 | 3,555,900 | +1.16(+4.35%) |
Apr 04, 2019 | 26.41 | 26.66 | 26.33 | 26.66 | 1,493,001 | +0.33(+1.25%) |
Apr 03, 2019 | 25.50 | 26.41 | 25.41 | 26.33 | 2,233,741 | +1.02(+4.03%) |
Apr 02, 2019 | 24.97 | 25.53 | 24.89 | 25.31 | 1,769,587 | +0.41(+1.65%) |
Apr 01, 2019 | 25.19 | 25.44 | 24.80 | 24.90 | 1,380,007 | -0.02(-0.08%) |
Mar 29, 2019 | 25.38 | 25.38 | 24.60 | 24.92 | 1,432,000 | -0.31(-1.23%) |
Mar 28, 2019 | 25.53 | 25.62 | 25.16 | 25.23 | 1,319,839 | -0.38(-1.48%) |
Mar 27, 2019 | 25.50 | 25.83 | 25.18 | 25.61 | 1,391,493 | +0.13(+0.51%) |
Mar 26, 2019 | 25.91 | 26.19 | 25.27 | 25.48 | 1,193,364 | -0.29(-1.13%) |
Mar 25, 2019 | 26.10 | 26.17 | 25.24 | 25.77 | 1,163,831 | -0.26(-1.00%) |
Mar 22, 2019 | 26.42 | 26.46 | 25.97 | 26.03 | 1,139,900 | -0.43(-1.63%) |
Mar 21, 2019 | 25.99 | 26.50 | 25.93 | 26.46 | 1,210,408 | +0.30(+1.15%) |
Mar 20, 2019 | 26.06 | 26.25 | 25.60 | 26.16 | 1,350,710 | -0.01(-0.04%) |
Mar 19, 2019 | 26.17 | 26.33 | 25.89 | 26.17 | 1,364,968 | +0.06(+0.23%) |
Mar 18, 2019 | 25.95 | 26.21 | 25.86 | 26.11 | 907,221 | +0.08(+0.31%) |
Mar 15, 2019 | 25.79 | 26.35 | 25.73 | 26.03 | 2,160,100 | +0.41(+1.60%) |
Mar 14, 2019 | 25.53 | 25.88 | 25.53 | 25.62 | 1,436,703 | +0.12(+0.47%) |
Mar 13, 2019 | 25.32 | 25.70 | 25.25 | 25.50 | 1,137,764 | +0.34(+1.35%) |
Mar 12, 2019 | 24.89 | 25.43 | 24.66 | 25.16 | 2,853,884 | +0.29(+1.17%) |
Mar 11, 2019 | 25.38 | 25.38 | 24.78 | 24.87 | 2,067,899 | -0.39(-1.54%) |
Mar 08, 2019 | 25.71 | 25.78 | 25.21 | 25.26 | 1,613,200 | -0.71(-2.73%) |
Mar 07, 2019 | 26.11 | 26.36 | 25.77 | 25.97 | 1,290,295 | -0.14(-0.54%) |
Mar 06, 2019 | 26.05 | 26.38 | 25.93 | 26.11 | 886,093 | -0.01(-0.04%) |
Mar 05, 2019 | 26.34 | 26.47 | 26.02 | 26.12 | 994,652 | -0.30(-1.14%) |
Mar 04, 2019 | 26.22 | 26.43 | 26.06 | 26.42 | 1,125,704 | +0.20(+0.76%) |