Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.41 | 25.24 | 24.33 | 24.49 | 11,219 | -0.58(-2.30%) |
May 30, 2019 | 25.59 | 25.81 | 24.85 | 25.07 | 9,537 | -0.14(-0.55%) |
May 29, 2019 | 25.95 | 25.95 | 25.21 | 25.21 | 7,330 | -0.48(-1.87%) |
May 28, 2019 | 25.69 | 26.32 | 25.62 | 25.69 | 3,341 | -0.52(-1.97%) |
May 24, 2019 | 25.42 | 26.20 | 25.42 | 26.20 | 3,091 | +0.38(+1.49%) |
May 23, 2019 | 26.36 | 26.36 | 25.52 | 25.82 | 8,058 | -0.51(-1.92%) |
May 22, 2019 | 26.65 | 26.82 | 26.06 | 26.33 | 2,303 | -0.51(-1.89%) |
May 21, 2019 | 26.43 | 26.85 | 26.06 | 26.83 | 3,756 | +0.33(+1.25%) |
May 20, 2019 | 25.96 | 26.50 | 25.78 | 26.50 | 2,683 | +0.55(+2.12%) |
May 17, 2019 | 26.42 | 26.81 | 25.66 | 25.95 | 5,495 | -0.75(-2.81%) |
May 16, 2019 | 25.99 | 26.70 | 25.99 | 26.70 | 3,418 | +0.45(+1.73%) |
May 15, 2019 | 25.91 | 26.25 | 25.71 | 26.25 | 4,287 | +0.15(+0.57%) |
May 14, 2019 | 26.53 | 26.72 | 25.48 | 26.10 | 10,761 | -0.10(-0.40%) |
May 13, 2019 | 26.21 | 26.78 | 25.20 | 26.20 | 7,087 | -0.64(-2.38%) |
May 10, 2019 | 26.86 | 27.09 | 26.61 | 26.84 | 2,862 | +0.34(+1.29%) |
May 09, 2019 | 26.60 | 26.83 | 26.50 | 26.50 | 7,491 | -0.35(-1.29%) |
May 08, 2019 | 26.74 | 27.19 | 26.50 | 26.85 | 7,125 | +0.08(+0.29%) |
May 07, 2019 | 26.75 | 26.84 | 26.50 | 26.77 | 5,014 | -0.73(-2.65%) |
May 06, 2019 | 27.11 | 27.80 | 26.69 | 27.50 | 8,421 | -0.12(-0.44%) |
May 03, 2019 | 27.04 | 27.62 | 26.51 | 27.62 | 9,207 | +0.97(+3.65%) |
May 02, 2019 | 28.57 | 28.57 | 26.65 | 26.65 | 4,109 | -0.16(-0.62%) |
May 01, 2019 | 27.59 | 27.60 | 26.67 | 26.81 | 14,333 | -0.76(-2.74%) |
Apr 30, 2019 | 27.81 | 27.81 | 27.25 | 27.57 | 15,197 | -0.58(-2.07%) |
Apr 29, 2019 | 28.24 | 28.24 | 27.20 | 28.15 | 2,067 | +1.22(+4.52%) |
Apr 26, 2019 | 26.94 | 26.94 | 26.50 | 26.94 | 6,560 | -0.05(-0.19%) |
Apr 25, 2019 | 27.08 | 27.80 | 26.99 | 26.99 | 3,456 | -0.26(-0.96%) |
Apr 24, 2019 | 27.93 | 27.93 | 27.13 | 27.25 | 7,585 | -1.08(-3.80%) |
Apr 23, 2019 | 26.82 | 28.33 | 26.63 | 28.33 | 20,922 | +2.02(+7.66%) |
Apr 22, 2019 | 26.84 | 26.84 | 26.21 | 26.31 | 4,040 | +0.25(+0.97%) |
Apr 18, 2019 | 25.21 | 26.06 | 25.20 | 26.06 | 6,560 | +0.84(+3.34%) |
Apr 17, 2019 | 25.76 | 25.95 | 25.21 | 25.21 | 5,335 | -0.45(-1.76%) |
Apr 16, 2019 | 26.20 | 26.20 | 25.57 | 25.67 | 5,156 | -0.30(-1.14%) |
Apr 15, 2019 | 26.75 | 26.84 | 25.63 | 25.96 | 5,111 | -0.26(-0.99%) |
Apr 12, 2019 | 26.67 | 26.80 | 24.74 | 26.22 | 13,005 | -0.38(-1.44%) |
Apr 11, 2019 | 26.60 | 26.61 | 26.18 | 26.61 | 5,076 | +0.45(+1.73%) |
Apr 10, 2019 | 26.62 | 26.77 | 25.79 | 26.15 | 6,168 | -0.27(-1.02%) |
Apr 09, 2019 | 26.60 | 26.69 | 26.42 | 26.42 | 3,089 | -0.60(-2.22%) |
Apr 08, 2019 | 26.69 | 27.26 | 26.54 | 27.02 | 8,764 | +0.00(+0.00%) |
Apr 05, 2019 | 26.20 | 27.37 | 26.20 | 27.02 | 5,869 | +1.06(+4.08%) |
Apr 04, 2019 | 26.04 | 26.31 | 25.82 | 25.96 | 6,046 | -0.23(-0.86%) |
Apr 03, 2019 | 25.78 | 26.19 | 25.72 | 26.19 | 3,486 | +0.49(+1.89%) |
Apr 02, 2019 | 26.01 | 26.01 | 25.38 | 25.70 | 8,173 | -0.18(-0.70%) |
Apr 01, 2019 | 26.22 | 26.32 | 25.42 | 25.88 | 4,844 | +0.92(+3.69%) |
Mar 29, 2019 | 25.08 | 25.33 | 24.33 | 24.96 | 15,306 | -0.09(-0.35%) |
Mar 28, 2019 | 26.12 | 26.20 | 24.76 | 25.05 | 31,339 | -1.00(-3.84%) |
Mar 27, 2019 | 25.29 | 26.87 | 24.76 | 26.05 | 24,105 | +1.47(+5.97%) |
Mar 26, 2019 | 26.75 | 26.75 | 23.89 | 24.58 | 42,843 | +0.57(+2.39%) |
Mar 25, 2019 | 24.25 | 24.87 | 23.96 | 24.01 | 5,616 | +0.05(+0.22%) |
Mar 22, 2019 | 25.63 | 26.29 | 23.63 | 23.96 | 26,470 | -1.73(-6.73%) |
Mar 21, 2019 | 25.88 | 26.63 | 25.68 | 25.68 | 14,328 | +0.00(+0.00%) |
Mar 20, 2019 | 25.74 | 25.74 | 25.68 | 25.68 | 1,689 | -0.24(-0.94%) |
Mar 19, 2019 | 26.20 | 26.89 | 25.93 | 25.93 | 6,485 | -0.40(-1.52%) |
Mar 18, 2019 | 26.38 | 26.48 | 25.93 | 26.33 | 5,263 | +0.10(+0.36%) |
Mar 15, 2019 | 26.17 | 26.82 | 26.17 | 26.23 | 39,706 | -0.23(-0.89%) |
Mar 14, 2019 | 26.01 | 26.94 | 26.01 | 26.47 | 7,894 | +0.11(+0.43%) |
Mar 13, 2019 | 26.38 | 27.80 | 26.07 | 26.35 | 10,474 | +0.10(+0.36%) |
Mar 12, 2019 | 26.11 | 26.50 | 25.78 | 26.26 | 4,687 | -0.03(-0.13%) |
Mar 11, 2019 | 25.50 | 27.63 | 25.21 | 26.29 | 10,257 | +0.75(+2.93%) |
Mar 08, 2019 | 25.40 | 26.04 | 25.07 | 25.55 | 6,329 | +0.08(+0.31%) |
Mar 07, 2019 | 25.96 | 26.47 | 25.47 | 25.47 | 8,821 | -0.66(-2.53%) |
Mar 06, 2019 | 26.99 | 27.56 | 26.13 | 26.13 | 9,483 | -0.81(-3.00%) |
Mar 05, 2019 | 27.65 | 27.89 | 26.94 | 26.94 | 8,171 | -0.76(-2.73%) |
Mar 04, 2019 | 27.67 | 28.01 | 27.60 | 27.69 | 12,192 | -0.11(-0.41%) |