Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.81 | 25.52 | 23.75 | 24.34 | 12,325 | -0.25(-1.03%) |
May 30, 2019 | 24.30 | 25.19 | 24.26 | 24.59 | 16,961 | +0.17(+0.70%) |
May 29, 2019 | 24.92 | 24.92 | 23.84 | 24.42 | 42,445 | -0.81(-3.22%) |
May 28, 2019 | 25.07 | 25.93 | 24.71 | 25.23 | 56,805 | -0.09(-0.36%) |
May 24, 2019 | 25.85 | 25.85 | 24.71 | 25.32 | 12,081 | +0.33(+1.31%) |
May 23, 2019 | 24.95 | 25.97 | 24.56 | 24.99 | 14,139 | -0.25(-0.97%) |
May 22, 2019 | 24.48 | 25.62 | 23.89 | 25.24 | 9,799 | +0.73(+2.98%) |
May 21, 2019 | 26.28 | 26.28 | 24.25 | 24.51 | 28,103 | -1.82(-6.91%) |
May 20, 2019 | 26.43 | 26.59 | 25.60 | 26.33 | 7,931 | -0.13(-0.50%) |
May 17, 2019 | 26.02 | 27.66 | 26.02 | 26.46 | 19,647 | +0.18(+0.69%) |
May 16, 2019 | 25.72 | 26.28 | 24.91 | 26.28 | 18,218 | +0.71(+2.79%) |
May 15, 2019 | 25.62 | 26.10 | 24.96 | 25.57 | 12,351 | -0.48(-1.83%) |
May 14, 2019 | 25.20 | 26.05 | 25.20 | 26.04 | 10,783 | +1.22(+4.92%) |
May 13, 2019 | 25.10 | 25.83 | 24.67 | 24.82 | 6,005 | -0.78(-3.04%) |
May 10, 2019 | 24.46 | 25.61 | 24.42 | 25.60 | 7,810 | +0.56(+2.23%) |
May 09, 2019 | 24.95 | 26.10 | 24.83 | 25.04 | 10,586 | -0.11(-0.42%) |
May 08, 2019 | 25.35 | 26.25 | 25.03 | 25.15 | 23,425 | +0.31(+1.25%) |
May 07, 2019 | 25.11 | 25.50 | 24.84 | 24.84 | 5,368 | -0.81(-3.16%) |
May 06, 2019 | 25.40 | 25.74 | 25.40 | 25.65 | 10,238 | -0.08(-0.32%) |
May 03, 2019 | 24.91 | 26.18 | 24.40 | 25.73 | 40,759 | +1.85(+7.76%) |
May 02, 2019 | 25.04 | 25.96 | 23.83 | 23.88 | 9,323 | -1.07(-4.30%) |
May 01, 2019 | 26.44 | 26.44 | 24.95 | 24.95 | 6,874 | -0.29(-1.14%) |
Apr 30, 2019 | 24.97 | 25.24 | 24.28 | 25.24 | 14,678 | +0.05(+0.20%) |
Apr 29, 2019 | 23.35 | 25.20 | 23.29 | 25.19 | 15,814 | +2.34(+10.26%) |
Apr 26, 2019 | 22.15 | 22.85 | 21.75 | 22.85 | 32,217 | +1.31(+6.09%) |
Apr 25, 2019 | 22.70 | 23.08 | 21.31 | 21.53 | 26,030 | -1.33(-5.81%) |
Apr 24, 2019 | 23.89 | 24.18 | 22.71 | 22.86 | 11,620 | -1.19(-4.94%) |
Apr 23, 2019 | 24.23 | 24.53 | 24.00 | 24.05 | 16,222 | -0.07(-0.31%) |
Apr 22, 2019 | 24.53 | 25.16 | 24.12 | 24.12 | 5,907 | -0.56(-2.26%) |
Apr 18, 2019 | 24.70 | 24.82 | 24.28 | 24.68 | 8,664 | -0.22(-0.89%) |
Apr 17, 2019 | 25.25 | 25.25 | 24.90 | 24.90 | 5,740 | -0.23(-0.91%) |
Apr 16, 2019 | 25.57 | 25.73 | 25.13 | 25.13 | 11,399 | -0.29(-1.13%) |
Apr 15, 2019 | 25.72 | 25.72 | 25.40 | 25.42 | 6,724 | -0.15(-0.58%) |
Apr 12, 2019 | 25.97 | 26.04 | 25.49 | 25.57 | 11,227 | -0.23(-0.89%) |
Apr 11, 2019 | 25.66 | 26.43 | 25.56 | 25.80 | 14,119 | -0.02(-0.06%) |
Apr 10, 2019 | 25.63 | 25.94 | 25.30 | 25.81 | 11,466 | +0.38(+1.48%) |
Apr 09, 2019 | 25.96 | 26.31 | 25.44 | 25.44 | 10,563 | -0.43(-1.68%) |
Apr 08, 2019 | 25.39 | 26.28 | 25.38 | 25.87 | 14,663 | +0.25(+0.96%) |
Apr 05, 2019 | 26.17 | 26.31 | 25.14 | 25.62 | 9,396 | +0.13(+0.51%) |
Apr 04, 2019 | 26.06 | 26.58 | 25.40 | 25.49 | 12,365 | -0.71(-2.72%) |
Apr 03, 2019 | 25.42 | 26.79 | 25.39 | 26.21 | 20,803 | +0.94(+3.73%) |
Apr 02, 2019 | 26.27 | 26.27 | 24.42 | 25.26 | 14,739 | +0.27(+1.08%) |
Apr 01, 2019 | 25.40 | 25.46 | 24.96 | 24.99 | 21,298 | +0.10(+0.39%) |
Mar 29, 2019 | 24.87 | 25.80 | 24.80 | 24.89 | 10,739 | -0.51(-2.00%) |
Mar 28, 2019 | 25.16 | 25.46 | 24.85 | 25.40 | 15,034 | -0.11(-0.42%) |
Mar 27, 2019 | 26.02 | 26.02 | 25.04 | 25.51 | 16,295 | -0.50(-1.92%) |
Mar 26, 2019 | 26.05 | 26.10 | 25.69 | 26.01 | 8,082 | -0.11(-0.44%) |
Mar 25, 2019 | 26.04 | 26.21 | 25.85 | 26.12 | 5,154 | +0.04(+0.16%) |
Mar 22, 2019 | 26.43 | 26.89 | 26.08 | 26.08 | 19,403 | -0.55(-2.06%) |
Mar 21, 2019 | 26.72 | 27.48 | 26.63 | 26.63 | 10,216 | -0.23(-0.85%) |
Mar 20, 2019 | 26.83 | 27.30 | 26.19 | 26.86 | 13,038 | +0.09(+0.33%) |
Mar 19, 2019 | 27.52 | 28.08 | 26.77 | 26.77 | 9,384 | -0.76(-2.75%) |
Mar 18, 2019 | 27.34 | 28.15 | 27.13 | 27.53 | 20,948 | +0.14(+0.50%) |
Mar 15, 2019 | 27.85 | 28.20 | 27.08 | 27.39 | 57,179 | -0.50(-1.81%) |
Mar 14, 2019 | 27.94 | 28.83 | 27.77 | 27.89 | 13,796 | -0.35(-1.24%) |
Mar 13, 2019 | 28.29 | 28.60 | 27.83 | 28.24 | 30,654 | +0.12(+0.43%) |
Mar 12, 2019 | 27.17 | 28.36 | 26.19 | 28.12 | 21,124 | +0.96(+3.53%) |
Mar 11, 2019 | 27.81 | 28.93 | 26.98 | 27.16 | 40,021 | -0.94(-3.36%) |
Mar 08, 2019 | 30.00 | 30.00 | 28.02 | 28.11 | 60,991 | -2.35(-7.72%) |
Mar 07, 2019 | 30.81 | 30.81 | 29.19 | 30.46 | 7,261 | -0.24(-0.79%) |
Mar 06, 2019 | 31.24 | 33.33 | 30.70 | 30.70 | 20,836 | -0.75(-2.38%) |
Mar 05, 2019 | 31.13 | 32.55 | 31.13 | 31.45 | 17,472 | +0.11(+0.34%) |
Mar 04, 2019 | 32.17 | 32.40 | 31.34 | 31.34 | 21,210 | -1.06(-3.26%) |