Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.00 | 25.00 | 24.95 | 25.00 | 32,700 | +0.04(+0.17%) |
May 30, 2019 | 24.92 | 24.96 | 24.92 | 24.96 | 5,519 | +0.02(+0.07%) |
May 29, 2019 | 24.91 | 24.95 | 24.91 | 24.94 | 13,147 | -0.01(-0.04%) |
May 28, 2019 | 24.94 | 24.95 | 24.90 | 24.95 | 26,341 | +0.00(+0.00%) |
May 24, 2019 | 24.97 | 24.97 | 24.87 | 24.95 | 36,600 | +0.03(+0.13%) |
May 23, 2019 | 24.92 | 24.93 | 24.89 | 24.92 | 21,829 | +0.01(+0.05%) |
May 22, 2019 | 24.89 | 24.91 | 24.88 | 24.91 | 7,444 | +0.01(+0.02%) |
May 21, 2019 | 24.93 | 24.93 | 24.86 | 24.90 | 27,615 | +0.01(+0.04%) |
May 20, 2019 | 24.90 | 24.90 | 24.86 | 24.89 | 41,828 | +0.01(+0.04%) |
May 17, 2019 | 24.86 | 24.90 | 24.85 | 24.88 | 18,500 | +0.01(+0.04%) |
May 16, 2019 | 24.86 | 24.87 | 24.83 | 24.87 | 49,513 | +0.04(+0.16%) |
May 15, 2019 | 24.83 | 24.87 | 24.82 | 24.83 | 25,527 | -0.01(-0.04%) |
May 14, 2019 | 24.88 | 24.88 | 24.82 | 24.84 | 41,825 | +0.01(+0.04%) |
May 13, 2019 | 24.82 | 24.84 | 24.79 | 24.83 | 25,773 | +0.06(+0.24%) |
May 10, 2019 | 24.81 | 24.81 | 24.77 | 24.77 | 27,800 | -0.03(-0.12%) |
May 09, 2019 | 24.80 | 24.80 | 24.75 | 24.80 | 53,033 | +0.03(+0.12%) |
May 08, 2019 | 24.78 | 24.79 | 24.71 | 24.77 | 38,418 | +0.04(+0.16%) |
May 07, 2019 | 24.74 | 24.76 | 24.70 | 24.73 | 26,028 | +0.00(+0.00%) |
May 06, 2019 | 24.76 | 24.76 | 24.68 | 24.73 | 32,247 | +0.03(+0.12%) |
May 03, 2019 | 24.65 | 24.71 | 24.65 | 24.70 | 35,600 | +0.06(+0.24%) |
May 02, 2019 | 24.63 | 24.71 | 24.63 | 24.64 | 37,232 | +0.01(+0.04%) |
May 01, 2019 | 24.66 | 24.71 | 24.63 | 24.63 | 26,553 | -0.07(-0.28%) |
Apr 30, 2019 | 24.68 | 24.75 | 24.65 | 24.70 | 39,421 | +0.03(+0.12%) |
Apr 29, 2019 | 24.73 | 24.73 | 24.66 | 24.67 | 34,734 | -0.06(-0.24%) |
Apr 26, 2019 | 24.75 | 24.75 | 24.69 | 24.73 | 99,200 | +0.03(+0.10%) |
Apr 25, 2019 | 24.71 | 24.71 | 24.69 | 24.70 | 66,681 | +0.01(+0.06%) |
Apr 24, 2019 | 24.68 | 24.70 | 24.65 | 24.69 | 28,269 | -0.01(-0.04%) |
Apr 23, 2019 | 24.68 | 24.72 | 24.67 | 24.70 | 58,858 | +0.07(+0.28%) |
Apr 22, 2019 | 24.67 | 24.68 | 24.63 | 24.63 | 47,678 | -0.05(-0.20%) |
Apr 18, 2019 | 24.60 | 24.68 | 24.60 | 24.68 | 60,400 | +0.05(+0.20%) |
Apr 17, 2019 | 24.66 | 24.67 | 24.63 | 24.63 | 29,975 | +0.00(+0.00%) |
Apr 16, 2019 | 24.67 | 24.68 | 24.63 | 24.63 | 46,445 | -0.03(-0.10%) |
Apr 15, 2019 | 24.64 | 24.67 | 24.64 | 24.66 | 58,121 | +0.00(+0.00%) |
Apr 12, 2019 | 24.63 | 24.68 | 24.63 | 24.66 | 71,100 | -0.02(-0.10%) |
Apr 11, 2019 | 24.67 | 24.71 | 24.65 | 24.68 | 47,760 | +0.00(+0.02%) |
Apr 10, 2019 | 24.69 | 24.69 | 24.63 | 24.68 | 60,440 | +0.02(+0.06%) |
Apr 09, 2019 | 24.66 | 24.66 | 24.63 | 24.66 | 42,976 | +0.00(+0.00%) |
Apr 08, 2019 | 24.63 | 24.66 | 24.60 | 24.66 | 59,685 | +0.00(+0.00%) |
Apr 05, 2019 | 24.61 | 24.67 | 24.61 | 24.66 | 147,300 | +0.01(+0.04%) |
Apr 04, 2019 | 24.64 | 24.65 | 24.62 | 24.65 | 87,731 | +0.00(+0.00%) |
Apr 03, 2019 | 24.65 | 24.66 | 24.63 | 24.65 | 90,703 | -0.01(-0.04%) |
Apr 02, 2019 | 24.68 | 24.68 | 24.64 | 24.66 | 36,073 | -0.01(-0.04%) |
Apr 01, 2019 | 24.66 | 24.68 | 24.61 | 24.67 | 99,739 | -0.03(-0.12%) |
Mar 29, 2019 | 24.69 | 24.75 | 24.65 | 24.70 | 141,500 | -0.01(-0.04%) |
Mar 28, 2019 | 24.65 | 24.74 | 24.65 | 24.71 | 57,026 | +0.03(+0.12%) |
Mar 27, 2019 | 24.65 | 24.72 | 24.64 | 24.68 | 50,801 | +0.05(+0.20%) |
Mar 26, 2019 | 24.65 | 24.69 | 24.60 | 24.63 | 50,641 | -0.02(-0.08%) |
Mar 25, 2019 | 24.65 | 24.65 | 24.58 | 24.65 | 18,264 | +0.02(+0.08%) |
Mar 22, 2019 | 24.57 | 24.65 | 24.57 | 24.63 | 19,100 | +0.08(+0.33%) |
Mar 21, 2019 | 24.62 | 24.62 | 24.55 | 24.55 | 39,999 | -0.01(-0.04%) |
Mar 20, 2019 | 24.55 | 24.57 | 24.49 | 24.56 | 58,962 | +0.06(+0.24%) |
Mar 19, 2019 | 24.55 | 24.56 | 24.48 | 24.50 | 28,937 | -0.02(-0.08%) |
Mar 18, 2019 | 24.56 | 24.56 | 24.47 | 24.52 | 21,600 | -0.03(-0.12%) |
Mar 15, 2019 | 24.48 | 24.55 | 24.45 | 24.55 | 25,300 | +0.09(+0.37%) |
Mar 14, 2019 | 24.44 | 24.52 | 24.41 | 24.46 | 31,126 | -0.05(-0.20%) |
Mar 13, 2019 | 24.42 | 24.51 | 24.42 | 24.51 | 42,209 | -0.01(-0.04%) |
Mar 12, 2019 | 24.49 | 24.52 | 24.46 | 24.52 | 26,713 | +0.05(+0.20%) |
Mar 11, 2019 | 24.50 | 24.50 | 24.44 | 24.47 | 11,075 | -0.03(-0.12%) |
Mar 08, 2019 | 24.48 | 24.50 | 24.44 | 24.50 | 19,000 | +0.01(+0.04%) |
Mar 07, 2019 | 24.45 | 24.49 | 24.40 | 24.49 | 35,906 | +0.09(+0.37%) |
Mar 06, 2019 | 24.43 | 24.44 | 24.39 | 24.40 | 22,206 | -0.03(-0.12%) |
Mar 05, 2019 | 24.41 | 24.43 | 24.35 | 24.43 | 31,966 | +0.01(+0.04%) |
Mar 04, 2019 | 24.43 | 24.45 | 24.39 | 24.42 | 32,809 | +0.00(+0.00%) |