Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.62 | 24.82 | 23.87 | 23.99 | 284,600 | -0.89(-3.58%) |
May 30, 2019 | 25.09 | 25.41 | 24.88 | 24.88 | 288,100 | -0.02(-0.08%) |
May 29, 2019 | 24.48 | 24.93 | 24.10 | 24.90 | 418,857 | +0.20(+0.81%) |
May 28, 2019 | 24.75 | 25.24 | 24.57 | 24.70 | 219,424 | -0.03(-0.12%) |
May 24, 2019 | 24.42 | 24.79 | 24.18 | 24.73 | 870,800 | +0.41(+1.69%) |
May 23, 2019 | 24.46 | 24.82 | 24.16 | 24.32 | 265,882 | -0.45(-1.82%) |
May 22, 2019 | 24.64 | 25.06 | 24.64 | 24.77 | 627,591 | +0.04(+0.16%) |
May 21, 2019 | 24.13 | 24.74 | 24.08 | 24.73 | 839,456 | +0.79(+3.30%) |
May 20, 2019 | 24.05 | 24.23 | 23.64 | 23.94 | 239,657 | -0.31(-1.28%) |
May 17, 2019 | 25.50 | 25.54 | 23.98 | 24.25 | 602,200 | -1.45(-5.64%) |
May 16, 2019 | 25.61 | 25.87 | 25.47 | 25.70 | 664,594 | +0.17(+0.67%) |
May 15, 2019 | 24.72 | 25.68 | 24.51 | 25.53 | 527,740 | +0.61(+2.45%) |
May 14, 2019 | 24.54 | 25.14 | 24.31 | 24.92 | 378,148 | +0.41(+1.67%) |
May 13, 2019 | 24.90 | 25.15 | 24.38 | 24.51 | 202,443 | -0.99(-3.88%) |
May 10, 2019 | 24.62 | 25.72 | 24.29 | 25.50 | 400,600 | +0.74(+2.99%) |
May 09, 2019 | 24.63 | 24.93 | 24.19 | 24.76 | 499,810 | -0.12(-0.48%) |
May 08, 2019 | 25.31 | 25.45 | 24.81 | 24.88 | 309,927 | -0.42(-1.66%) |
May 07, 2019 | 25.38 | 26.40 | 24.95 | 25.30 | 503,207 | -0.10(-0.39%) |
May 06, 2019 | 25.47 | 25.70 | 25.07 | 25.40 | 300,037 | -0.67(-2.57%) |
May 03, 2019 | 25.28 | 26.10 | 25.03 | 26.07 | 582,200 | +0.97(+3.86%) |
May 02, 2019 | 23.61 | 25.12 | 23.61 | 25.10 | 342,302 | +1.26(+5.29%) |
May 01, 2019 | 24.59 | 24.59 | 23.58 | 23.84 | 494,407 | -0.32(-1.32%) |
Apr 30, 2019 | 25.44 | 25.52 | 24.02 | 24.16 | 669,995 | -0.96(-3.82%) |
Apr 29, 2019 | 25.24 | 25.30 | 24.35 | 25.12 | 518,108 | -0.05(-0.20%) |
Apr 26, 2019 | 25.00 | 25.22 | 24.50 | 25.17 | 545,700 | +0.26(+1.04%) |
Apr 25, 2019 | 24.82 | 25.03 | 24.50 | 24.91 | 301,898 | -0.05(-0.20%) |
Apr 24, 2019 | 24.77 | 25.15 | 24.65 | 24.96 | 209,366 | +0.13(+0.52%) |
Apr 23, 2019 | 24.30 | 24.93 | 23.82 | 24.83 | 288,673 | +0.71(+2.94%) |
Apr 22, 2019 | 23.94 | 24.28 | 23.61 | 24.12 | 180,850 | -0.03(-0.12%) |
Apr 18, 2019 | 23.84 | 24.35 | 23.28 | 24.15 | 209,900 | +0.25(+1.05%) |
Apr 17, 2019 | 24.86 | 24.86 | 23.32 | 23.90 | 297,266 | -0.89(-3.59%) |
Apr 16, 2019 | 25.39 | 25.47 | 24.65 | 24.79 | 252,449 | -0.46(-1.82%) |
Apr 15, 2019 | 25.53 | 25.90 | 25.23 | 25.25 | 196,362 | -0.29(-1.14%) |
Apr 12, 2019 | 25.66 | 25.68 | 25.07 | 25.54 | 223,500 | +0.02(+0.08%) |
Apr 11, 2019 | 25.57 | 25.77 | 24.97 | 25.52 | 263,787 | +0.04(+0.16%) |
Apr 10, 2019 | 25.05 | 25.69 | 25.04 | 25.48 | 296,842 | +0.56(+2.25%) |
Apr 09, 2019 | 25.12 | 25.48 | 24.76 | 24.92 | 343,639 | -0.30(-1.19%) |
Apr 08, 2019 | 25.53 | 25.53 | 24.90 | 25.22 | 207,179 | -0.44(-1.71%) |
Apr 05, 2019 | 25.41 | 26.30 | 25.41 | 25.66 | 482,400 | +0.37(+1.46%) |
Apr 04, 2019 | 24.98 | 25.45 | 24.60 | 25.29 | 204,932 | +0.29(+1.16%) |
Apr 03, 2019 | 24.67 | 25.06 | 24.60 | 25.00 | 247,726 | +0.52(+2.12%) |
Apr 02, 2019 | 24.37 | 24.53 | 24.04 | 24.48 | 236,113 | +0.13(+0.53%) |
Apr 01, 2019 | 24.77 | 25.00 | 24.09 | 24.35 | 434,229 | -0.13(-0.53%) |
Mar 29, 2019 | 24.55 | 25.42 | 24.07 | 24.48 | 427,000 | -0.01(-0.04%) |
Mar 28, 2019 | 23.97 | 24.60 | 23.97 | 24.49 | 208,543 | +0.54(+2.25%) |
Mar 27, 2019 | 23.68 | 24.04 | 23.23 | 23.95 | 198,404 | +0.36(+1.53%) |
Mar 26, 2019 | 23.95 | 24.15 | 23.35 | 23.59 | 251,491 | -0.12(-0.51%) |
Mar 25, 2019 | 23.35 | 23.84 | 21.50 | 23.71 | 508,640 | +0.09(+0.38%) |
Mar 22, 2019 | 24.89 | 25.20 | 23.59 | 23.62 | 212,100 | -1.48(-5.90%) |
Mar 21, 2019 | 24.08 | 25.20 | 23.80 | 25.10 | 369,966 | +0.98(+4.06%) |
Mar 20, 2019 | 24.49 | 24.61 | 24.02 | 24.12 | 397,635 | -0.44(-1.79%) |
Mar 19, 2019 | 24.97 | 25.49 | 24.39 | 24.56 | 339,076 | -0.17(-0.69%) |
Mar 18, 2019 | 24.15 | 24.83 | 24.15 | 24.73 | 373,879 | +0.63(+2.61%) |
Mar 15, 2019 | 23.97 | 24.87 | 23.97 | 24.10 | 604,300 | +0.14(+0.58%) |
Mar 14, 2019 | 23.84 | 24.24 | 23.41 | 23.96 | 236,632 | +0.03(+0.13%) |
Mar 13, 2019 | 24.03 | 24.39 | 23.81 | 23.93 | 285,517 | +0.02(+0.08%) |
Mar 12, 2019 | 24.01 | 24.96 | 23.49 | 23.91 | 427,767 | +0.14(+0.59%) |
Mar 11, 2019 | 23.48 | 23.84 | 23.30 | 23.77 | 540,102 | +0.32(+1.36%) |
Mar 08, 2019 | 22.60 | 23.98 | 22.50 | 23.45 | 372,300 | +0.73(+3.21%) |
Mar 07, 2019 | 22.54 | 22.94 | 22.28 | 22.72 | 425,212 | +0.14(+0.62%) |
Mar 06, 2019 | 23.40 | 23.53 | 22.55 | 22.58 | 287,523 | -0.85(-3.63%) |
Mar 05, 2019 | 23.79 | 23.79 | 22.94 | 23.43 | 337,654 | -0.13(-0.55%) |
Mar 04, 2019 | 23.81 | 23.90 | 23.26 | 23.56 | 305,918 | -0.19(-0.80%) |