Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.15 | 25.36 | 24.72 | 25.19 | 219,400 | -0.23(-0.90%) |
May 30, 2019 | 25.35 | 26.00 | 24.98 | 25.42 | 77,636 | +0.19(+0.75%) |
May 29, 2019 | 25.07 | 26.11 | 24.60 | 25.23 | 128,182 | +0.07(+0.28%) |
May 28, 2019 | 26.06 | 26.24 | 25.00 | 25.16 | 251,259 | -0.84(-3.23%) |
May 24, 2019 | 26.50 | 26.97 | 25.59 | 26.00 | 99,600 | -0.51(-1.92%) |
May 23, 2019 | 28.14 | 28.14 | 25.60 | 26.51 | 147,473 | -1.97(-6.92%) |
May 22, 2019 | 27.78 | 29.13 | 27.09 | 28.48 | 249,477 | +0.71(+2.56%) |
May 21, 2019 | 26.96 | 28.02 | 26.70 | 27.77 | 127,710 | +1.06(+3.97%) |
May 20, 2019 | 26.93 | 26.93 | 26.05 | 26.71 | 108,142 | -0.15(-0.56%) |
May 17, 2019 | 26.47 | 27.34 | 25.66 | 26.86 | 96,500 | +0.16(+0.60%) |
May 16, 2019 | 26.40 | 27.46 | 25.97 | 26.70 | 72,732 | +0.35(+1.33%) |
May 15, 2019 | 25.61 | 26.41 | 25.55 | 26.35 | 48,754 | +0.67(+2.61%) |
May 14, 2019 | 25.65 | 26.20 | 25.18 | 25.68 | 101,528 | +0.37(+1.46%) |
May 13, 2019 | 25.65 | 26.21 | 25.12 | 25.31 | 96,822 | -0.81(-3.10%) |
May 10, 2019 | 25.20 | 26.27 | 24.88 | 26.12 | 89,400 | +0.81(+3.20%) |
May 09, 2019 | 25.29 | 25.93 | 25.06 | 25.31 | 73,215 | -0.24(-0.94%) |
May 08, 2019 | 24.96 | 25.60 | 24.96 | 25.55 | 56,974 | +0.63(+2.53%) |
May 07, 2019 | 25.27 | 25.79 | 24.32 | 24.92 | 138,094 | -0.73(-2.85%) |
May 06, 2019 | 25.42 | 25.77 | 25.23 | 25.65 | 64,079 | +0.08(+0.31%) |
May 03, 2019 | 26.11 | 26.47 | 25.34 | 25.57 | 221,900 | -0.25(-0.97%) |
May 02, 2019 | 25.00 | 25.97 | 25.00 | 25.82 | 61,771 | +0.79(+3.16%) |
May 01, 2019 | 25.30 | 25.66 | 24.75 | 25.03 | 84,181 | -0.25(-0.99%) |
Apr 30, 2019 | 25.79 | 26.31 | 25.00 | 25.28 | 113,981 | -0.57(-2.21%) |
Apr 29, 2019 | 25.93 | 26.44 | 25.72 | 25.85 | 44,618 | -0.07(-0.27%) |
Apr 26, 2019 | 25.36 | 26.31 | 25.05 | 25.92 | 42,000 | +0.42(+1.65%) |
Apr 25, 2019 | 25.15 | 25.75 | 24.92 | 25.50 | 86,084 | +0.31(+1.23%) |
Apr 24, 2019 | 25.98 | 25.98 | 25.09 | 25.19 | 116,399 | -0.77(-2.97%) |
Apr 23, 2019 | 25.68 | 26.65 | 25.47 | 25.96 | 78,326 | +0.27(+1.05%) |
Apr 22, 2019 | 26.03 | 26.47 | 25.47 | 25.69 | 45,186 | -0.55(-2.10%) |
Apr 18, 2019 | 25.34 | 27.51 | 25.00 | 26.24 | 124,200 | +0.83(+3.27%) |
Apr 17, 2019 | 26.73 | 26.73 | 24.92 | 25.41 | 96,687 | -1.06(-4.00%) |
Apr 16, 2019 | 25.73 | 27.10 | 25.50 | 26.47 | 72,323 | +0.73(+2.84%) |
Apr 15, 2019 | 25.96 | 26.27 | 25.28 | 25.74 | 57,218 | -0.22(-0.85%) |
Apr 12, 2019 | 26.75 | 26.89 | 24.83 | 25.96 | 167,100 | -0.56(-2.11%) |
Apr 11, 2019 | 27.47 | 27.51 | 26.36 | 26.52 | 44,075 | -0.86(-3.14%) |
Apr 10, 2019 | 27.33 | 27.81 | 27.21 | 27.38 | 38,233 | +0.17(+0.62%) |
Apr 09, 2019 | 28.03 | 28.27 | 27.20 | 27.21 | 114,339 | -0.83(-2.96%) |
Apr 08, 2019 | 27.98 | 28.23 | 27.31 | 28.04 | 38,137 | +0.05(+0.18%) |
Apr 05, 2019 | 27.74 | 28.26 | 27.69 | 27.99 | 43,900 | +0.44(+1.60%) |
Apr 04, 2019 | 28.15 | 28.46 | 27.34 | 27.55 | 47,550 | -0.78(-2.75%) |
Apr 03, 2019 | 28.43 | 28.50 | 27.84 | 28.33 | 50,707 | +0.17(+0.60%) |
Apr 02, 2019 | 27.76 | 28.62 | 27.36 | 28.16 | 77,591 | +0.39(+1.40%) |
Apr 01, 2019 | 27.51 | 28.41 | 27.25 | 27.77 | 90,155 | +0.36(+1.31%) |
Mar 29, 2019 | 28.96 | 28.96 | 26.77 | 27.41 | 204,800 | -2.44(-8.17%) |
Mar 28, 2019 | 28.56 | 29.90 | 26.50 | 29.85 | 145,194 | -0.18(-0.60%) |
Mar 27, 2019 | 31.65 | 31.84 | 29.71 | 30.03 | 54,796 | -1.63(-5.15%) |
Mar 26, 2019 | 30.38 | 31.94 | 30.17 | 31.66 | 132,752 | +1.32(+4.35%) |
Mar 25, 2019 | 30.10 | 30.93 | 29.65 | 30.34 | 103,149 | +0.40(+1.34%) |
Mar 22, 2019 | 30.38 | 30.64 | 29.54 | 29.94 | 114,300 | -0.71(-2.32%) |
Mar 21, 2019 | 30.01 | 31.55 | 30.01 | 30.65 | 73,134 | +0.39(+1.29%) |
Mar 20, 2019 | 30.36 | 30.97 | 29.91 | 30.26 | 46,434 | -0.11(-0.36%) |
Mar 19, 2019 | 30.62 | 30.81 | 30.08 | 30.37 | 67,504 | +0.10(+0.33%) |
Mar 18, 2019 | 30.25 | 30.64 | 29.50 | 30.27 | 87,025 | +0.25(+0.83%) |
Mar 15, 2019 | 29.47 | 30.23 | 29.17 | 30.02 | 202,100 | +0.58(+1.97%) |
Mar 14, 2019 | 29.83 | 30.50 | 28.81 | 29.44 | 70,151 | -0.39(-1.31%) |
Mar 13, 2019 | 30.03 | 30.22 | 29.55 | 29.83 | 61,267 | +0.34(+1.15%) |
Mar 12, 2019 | 29.20 | 29.61 | 28.52 | 29.49 | 63,120 | +0.32(+1.10%) |
Mar 11, 2019 | 28.08 | 29.29 | 27.47 | 29.17 | 96,070 | +1.25(+4.48%) |
Mar 08, 2019 | 27.55 | 28.51 | 26.81 | 27.92 | 74,400 | +0.36(+1.31%) |
Mar 07, 2019 | 25.52 | 27.73 | 25.52 | 27.56 | 91,238 | +1.66(+6.41%) |
Mar 06, 2019 | 28.69 | 29.00 | 25.70 | 25.90 | 112,215 | -2.73(-9.54%) |
Mar 05, 2019 | 28.31 | 29.55 | 28.12 | 28.63 | 56,166 | +0.16(+0.56%) |
Mar 04, 2019 | 29.67 | 29.81 | 28.11 | 28.47 | 73,500 | -0.85(-2.90%) |