Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.05 | 24.05 | 22.70 | 22.78 | 454,745 | -1.70(-6.95%) |
May 30, 2019 | 24.42 | 24.72 | 24.29 | 24.48 | 117,877 | +0.23(+0.95%) |
May 29, 2019 | 24.23 | 24.41 | 24.06 | 24.25 | 143,284 | -0.16(-0.64%) |
May 28, 2019 | 24.50 | 24.52 | 24.13 | 24.40 | 117,633 | +0.05(+0.19%) |
May 24, 2019 | 24.19 | 24.42 | 23.85 | 24.36 | 145,777 | +0.35(+1.46%) |
May 23, 2019 | 24.19 | 24.45 | 23.61 | 24.00 | 191,354 | -0.60(-2.44%) |
May 22, 2019 | 25.01 | 25.01 | 24.31 | 24.61 | 219,416 | -0.66(-2.60%) |
May 21, 2019 | 24.99 | 25.44 | 24.78 | 25.26 | 189,511 | +0.52(+2.09%) |
May 20, 2019 | 25.00 | 25.19 | 24.66 | 24.74 | 157,046 | -0.65(-2.55%) |
May 17, 2019 | 25.65 | 25.85 | 25.35 | 25.39 | 266,250 | -0.60(-2.31%) |
May 16, 2019 | 26.28 | 26.39 | 25.87 | 25.99 | 137,999 | -0.20(-0.78%) |
May 15, 2019 | 25.56 | 26.21 | 25.39 | 26.20 | 122,633 | +0.35(+1.36%) |
May 14, 2019 | 25.47 | 25.94 | 25.43 | 25.85 | 332,665 | +0.38(+1.49%) |
May 13, 2019 | 25.96 | 26.20 | 25.40 | 25.47 | 162,649 | -1.17(-4.41%) |
May 10, 2019 | 26.14 | 26.72 | 25.87 | 26.64 | 282,688 | +0.32(+1.23%) |
May 09, 2019 | 26.39 | 26.47 | 25.73 | 26.32 | 119,705 | -0.47(-1.76%) |
May 08, 2019 | 26.86 | 27.07 | 26.72 | 26.79 | 260,886 | -0.09(-0.34%) |
May 07, 2019 | 27.32 | 27.36 | 26.59 | 26.88 | 139,228 | -0.76(-2.74%) |
May 06, 2019 | 27.22 | 27.69 | 27.13 | 27.64 | 151,135 | -0.36(-1.29%) |
May 03, 2019 | 27.11 | 28.06 | 27.07 | 28.00 | 152,374 | +1.04(+3.84%) |
May 02, 2019 | 27.15 | 27.43 | 26.85 | 26.96 | 89,278 | -0.23(-0.85%) |
May 01, 2019 | 27.40 | 27.81 | 27.12 | 27.20 | 334,594 | -0.09(-0.34%) |
Apr 30, 2019 | 27.13 | 27.52 | 27.02 | 27.29 | 156,392 | +0.06(+0.24%) |
Apr 29, 2019 | 27.10 | 27.44 | 27.03 | 27.22 | 103,190 | +0.10(+0.37%) |
Apr 26, 2019 | 26.68 | 27.19 | 26.39 | 27.12 | 176,815 | +0.55(+2.05%) |
Apr 25, 2019 | 27.57 | 27.57 | 26.49 | 26.58 | 174,888 | -1.00(-3.62%) |
Apr 24, 2019 | 27.44 | 27.80 | 27.38 | 27.57 | 204,802 | +0.10(+0.37%) |
Apr 23, 2019 | 27.44 | 27.75 | 27.31 | 27.47 | 167,873 | +0.25(+0.92%) |
Apr 22, 2019 | 27.67 | 27.79 | 27.10 | 27.22 | 168,584 | -0.43(-1.54%) |
Apr 18, 2019 | 27.48 | 27.81 | 27.29 | 27.65 | 189,792 | +0.14(+0.50%) |
Apr 17, 2019 | 27.92 | 28.06 | 27.47 | 27.51 | 192,885 | -0.22(-0.80%) |
Apr 16, 2019 | 27.41 | 27.85 | 27.36 | 27.73 | 230,693 | +0.42(+1.52%) |
Apr 15, 2019 | 27.60 | 27.79 | 27.21 | 27.32 | 96,556 | -0.30(-1.07%) |
Apr 12, 2019 | 27.72 | 27.89 | 27.41 | 27.61 | 174,436 | +0.06(+0.20%) |
Apr 11, 2019 | 27.92 | 27.92 | 27.39 | 27.56 | 195,626 | -0.25(-0.90%) |
Apr 10, 2019 | 27.22 | 28.02 | 27.22 | 27.81 | 319,337 | +0.59(+2.17%) |
Apr 09, 2019 | 28.10 | 28.10 | 27.20 | 27.22 | 243,699 | -0.88(-3.15%) |
Apr 08, 2019 | 27.54 | 28.12 | 27.54 | 28.10 | 159,689 | +0.39(+1.40%) |
Apr 05, 2019 | 27.70 | 28.14 | 27.70 | 27.71 | 365,886 | +0.15(+0.53%) |
Apr 04, 2019 | 27.31 | 28.11 | 27.31 | 27.57 | 375,093 | +0.18(+0.67%) |
Apr 03, 2019 | 26.99 | 27.46 | 26.97 | 27.38 | 192,667 | +0.53(+1.96%) |
Apr 02, 2019 | 26.92 | 26.99 | 26.40 | 26.86 | 216,001 | -0.06(-0.24%) |
Apr 01, 2019 | 26.86 | 27.44 | 26.65 | 26.92 | 217,331 | +0.41(+1.53%) |
Mar 29, 2019 | 26.25 | 26.74 | 26.07 | 26.52 | 392,913 | +0.66(+2.57%) |
Mar 28, 2019 | 25.62 | 26.06 | 25.38 | 25.85 | 321,883 | +0.35(+1.37%) |
Mar 27, 2019 | 25.57 | 25.85 | 24.93 | 25.50 | 298,861 | -0.17(-0.65%) |
Mar 26, 2019 | 25.67 | 25.88 | 25.28 | 25.67 | 385,055 | +0.21(+0.83%) |
Mar 25, 2019 | 25.74 | 25.98 | 25.12 | 25.46 | 302,177 | -0.43(-1.67%) |
Mar 22, 2019 | 27.38 | 27.41 | 25.73 | 25.89 | 346,892 | -1.77(-6.40%) |
Mar 21, 2019 | 26.96 | 28.13 | 26.96 | 27.66 | 284,085 | +0.61(+2.25%) |
Mar 20, 2019 | 27.46 | 27.63 | 26.80 | 27.05 | 299,405 | -0.42(-1.54%) |
Mar 19, 2019 | 27.97 | 28.01 | 27.38 | 27.47 | 259,518 | -0.33(-1.19%) |
Mar 18, 2019 | 27.93 | 28.05 | 27.63 | 27.81 | 329,248 | +0.00(+0.00%) |
Mar 15, 2019 | 28.07 | 28.50 | 27.61 | 27.81 | 499,173 | -0.17(-0.59%) |
Mar 14, 2019 | 29.14 | 29.48 | 27.79 | 27.97 | 396,086 | -1.03(-3.56%) |
Mar 13, 2019 | 28.36 | 29.68 | 28.25 | 29.00 | 812,593 | +0.76(+2.67%) |
Mar 12, 2019 | 28.26 | 28.58 | 27.94 | 28.25 | 311,020 | +0.10(+0.36%) |
Mar 11, 2019 | 27.48 | 28.40 | 27.32 | 28.15 | 320,362 | +0.84(+3.07%) |
Mar 08, 2019 | 27.93 | 28.65 | 27.19 | 27.31 | 502,863 | -0.07(-0.27%) |
Mar 07, 2019 | 28.56 | 29.55 | 26.91 | 27.38 | 830,506 | +1.61(+6.26%) |
Mar 06, 2019 | 26.36 | 26.37 | 25.75 | 25.77 | 237,545 | -0.56(-2.13%) |
Mar 05, 2019 | 26.30 | 26.47 | 26.06 | 26.33 | 222,991 | -0.06(-0.21%) |
Mar 04, 2019 | 26.36 | 26.80 | 26.07 | 26.39 | 177,751 | +0.06(+0.21%) |