Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.64 | 25.75 | 25.32 | 25.56 | 351,563 | -0.34(-1.32%) |
May 30, 2019 | 26.41 | 26.42 | 25.70 | 25.90 | 245,617 | -0.41(-1.56%) |
May 29, 2019 | 25.78 | 26.40 | 25.60 | 26.31 | 245,989 | +0.35(+1.35%) |
May 28, 2019 | 26.22 | 26.27 | 25.85 | 25.96 | 259,703 | -0.35(-1.33%) |
May 24, 2019 | 26.20 | 26.38 | 26.01 | 26.31 | 281,091 | +0.33(+1.28%) |
May 23, 2019 | 26.48 | 26.62 | 25.69 | 25.98 | 600,566 | -0.76(-2.85%) |
May 22, 2019 | 26.88 | 26.94 | 26.59 | 26.74 | 293,196 | -0.25(-0.94%) |
May 21, 2019 | 27.15 | 27.22 | 26.88 | 26.99 | 306,288 | -0.02(-0.06%) |
May 20, 2019 | 26.80 | 27.40 | 26.76 | 27.01 | 511,691 | -0.04(-0.13%) |
May 17, 2019 | 26.48 | 27.24 | 26.39 | 27.04 | 1,808,875 | +0.29(+1.08%) |
May 16, 2019 | 26.57 | 26.89 | 26.39 | 26.76 | 356,806 | +0.32(+1.19%) |
May 15, 2019 | 26.27 | 26.57 | 26.09 | 26.44 | 528,282 | +0.25(+0.97%) |
May 14, 2019 | 25.83 | 26.24 | 25.65 | 26.19 | 158,190 | +0.44(+1.70%) |
May 13, 2019 | 26.10 | 26.14 | 25.69 | 25.75 | 366,714 | -0.77(-2.91%) |
May 10, 2019 | 26.36 | 26.55 | 26.29 | 26.52 | 276,750 | +0.08(+0.30%) |
May 09, 2019 | 25.94 | 26.48 | 25.89 | 26.44 | 194,101 | +0.25(+0.97%) |
May 08, 2019 | 25.83 | 26.41 | 25.74 | 26.19 | 238,458 | +0.39(+1.53%) |
May 07, 2019 | 26.10 | 26.25 | 25.57 | 25.79 | 404,112 | -0.57(-2.17%) |
May 06, 2019 | 26.04 | 26.42 | 25.91 | 26.37 | 226,447 | -0.06(-0.23%) |
May 03, 2019 | 26.25 | 26.56 | 26.01 | 26.43 | 568,758 | +0.36(+1.37%) |
May 02, 2019 | 25.90 | 26.41 | 25.90 | 26.07 | 277,564 | +0.16(+0.64%) |
May 01, 2019 | 26.07 | 26.32 | 25.53 | 25.91 | 761,357 | -0.15(-0.57%) |
Apr 30, 2019 | 26.97 | 26.97 | 26.02 | 26.05 | 573,411 | -0.38(-1.45%) |
Apr 29, 2019 | 26.04 | 26.57 | 26.01 | 26.44 | 452,445 | +0.47(+1.81%) |
Apr 26, 2019 | 25.57 | 26.00 | 25.56 | 25.97 | 176,578 | +0.40(+1.56%) |
Apr 25, 2019 | 25.64 | 25.67 | 25.15 | 25.57 | 270,545 | -0.23(-0.91%) |
Apr 24, 2019 | 25.63 | 25.98 | 25.44 | 25.80 | 141,073 | +0.17(+0.68%) |
Apr 23, 2019 | 24.98 | 25.65 | 24.95 | 25.63 | 140,012 | +0.58(+2.32%) |
Apr 22, 2019 | 25.33 | 25.39 | 24.90 | 25.05 | 121,756 | -0.40(-1.57%) |
Apr 18, 2019 | 25.74 | 25.82 | 25.35 | 25.45 | 220,550 | -0.43(-1.65%) |
Apr 17, 2019 | 25.79 | 26.00 | 25.51 | 25.87 | 197,504 | +0.22(+0.85%) |
Apr 16, 2019 | 25.22 | 25.67 | 25.05 | 25.65 | 232,737 | +0.49(+1.93%) |
Apr 15, 2019 | 25.84 | 25.87 | 25.12 | 25.17 | 154,408 | -0.69(-2.65%) |
Apr 12, 2019 | 25.61 | 25.91 | 25.27 | 25.85 | 224,234 | +0.59(+2.34%) |
Apr 11, 2019 | 25.04 | 25.31 | 25.04 | 25.26 | 156,277 | +0.23(+0.90%) |
Apr 10, 2019 | 24.75 | 25.06 | 24.54 | 25.04 | 205,670 | +0.30(+1.19%) |
Apr 09, 2019 | 25.08 | 25.19 | 24.70 | 24.74 | 216,018 | -0.53(-2.10%) |
Apr 08, 2019 | 25.40 | 25.57 | 25.04 | 25.27 | 205,585 | -0.24(-0.95%) |
Apr 05, 2019 | 25.14 | 25.62 | 24.91 | 25.51 | 814,403 | +0.44(+1.77%) |
Apr 04, 2019 | 24.03 | 25.07 | 24.03 | 25.07 | 351,321 | +0.88(+3.63%) |
Apr 03, 2019 | 24.42 | 24.69 | 24.10 | 24.19 | 287,220 | +0.07(+0.29%) |
Apr 02, 2019 | 24.24 | 24.42 | 24.06 | 24.12 | 263,326 | -0.13(-0.54%) |
Apr 01, 2019 | 23.87 | 24.38 | 23.76 | 24.26 | 303,547 | +0.59(+2.50%) |
Mar 29, 2019 | 24.12 | 24.24 | 23.58 | 23.66 | 539,520 | -0.33(-1.38%) |
Mar 28, 2019 | 23.74 | 24.12 | 23.62 | 23.99 | 408,789 | +0.29(+1.21%) |
Mar 27, 2019 | 23.59 | 23.91 | 23.57 | 23.71 | 367,495 | -0.02(-0.07%) |
Mar 26, 2019 | 23.04 | 23.73 | 22.93 | 23.73 | 507,586 | +0.83(+3.64%) |
Mar 25, 2019 | 23.03 | 23.27 | 22.77 | 22.89 | 448,878 | -0.26(-1.13%) |
Mar 22, 2019 | 24.11 | 24.22 | 23.00 | 23.15 | 466,540 | -1.22(-5.02%) |
Mar 21, 2019 | 24.96 | 25.09 | 24.35 | 24.38 | 362,799 | -0.76(-3.04%) |
Mar 20, 2019 | 25.76 | 25.82 | 25.00 | 25.14 | 495,214 | -0.75(-2.89%) |
Mar 19, 2019 | 26.69 | 26.70 | 25.80 | 25.89 | 215,399 | -0.64(-2.42%) |
Mar 18, 2019 | 26.52 | 26.97 | 26.46 | 26.53 | 252,374 | -0.02(-0.07%) |
Mar 15, 2019 | 26.53 | 26.80 | 26.45 | 26.55 | 616,068 | +0.00(+0.00%) |
Mar 14, 2019 | 26.39 | 26.68 | 26.38 | 26.55 | 195,556 | +0.15(+0.56%) |
Mar 13, 2019 | 26.50 | 26.67 | 26.37 | 26.40 | 213,496 | +0.00(+0.00%) |
Mar 12, 2019 | 26.46 | 26.55 | 26.18 | 26.40 | 171,672 | +0.04(+0.16%) |
Mar 11, 2019 | 26.31 | 26.53 | 26.11 | 26.36 | 265,162 | +0.05(+0.20%) |
Mar 08, 2019 | 25.96 | 26.33 | 25.91 | 26.31 | 316,667 | +0.23(+0.90%) |
Mar 07, 2019 | 26.36 | 26.57 | 25.97 | 26.07 | 226,846 | -0.38(-1.45%) |
Mar 06, 2019 | 27.08 | 27.09 | 26.34 | 26.45 | 248,279 | -0.65(-2.40%) |
Mar 05, 2019 | 27.10 | 27.20 | 26.77 | 27.10 | 322,861 | -0.09(-0.32%) |
Mar 04, 2019 | 27.50 | 27.56 | 26.96 | 27.19 | 246,190 | -0.30(-1.11%) |