Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.15 | 24.18 | 24.10 | 24.11 | 27,400 | -0.29(-1.19%) |
May 30, 2019 | 24.50 | 24.51 | 24.19 | 24.40 | 3,587 | -0.28(-1.13%) |
May 29, 2019 | 24.41 | 24.68 | 24.40 | 24.68 | 8,419 | -0.05(-0.20%) |
May 28, 2019 | 24.73 | 24.73 | 24.73 | 16 | +0.00(+0.00%) | |
May 24, 2019 | 24.68 | 24.73 | 24.68 | 24.73 | 8,100 | +0.16(+0.65%) |
May 23, 2019 | 24.57 | 24.57 | 24.57 | 24.57 | 123 | -0.46(-1.84%) |
May 22, 2019 | 25.08 | 25.08 | 25.03 | 25.03 | 7,911 | -0.38(-1.51%) |
May 21, 2019 | 25.33 | 25.42 | 25.28 | 25.41 | 4,083 | +0.06(+0.26%) |
May 20, 2019 | 25.43 | 25.43 | 25.35 | 25.35 | 1,232 | +0.20(+0.80%) |
May 17, 2019 | 25.07 | 25.15 | 25.07 | 25.15 | 1,700 | +0.20(+0.80%) |
May 16, 2019 | 24.95 | 24.95 | 24.95 | 24.95 | 145 | +0.30(+1.22%) |
May 15, 2019 | 24.89 | 24.89 | 24.55 | 24.65 | 8,532 | -0.44(-1.75%) |
May 14, 2019 | 24.87 | 25.14 | 24.87 | 25.09 | 540 | +0.18(+0.72%) |
May 13, 2019 | 24.99 | 24.99 | 24.91 | 24.91 | 902 | -0.22(-0.88%) |
May 10, 2019 | 25.39 | 25.39 | 24.98 | 25.13 | 13,300 | -0.17(-0.67%) |
May 09, 2019 | 24.85 | 25.30 | 24.85 | 25.30 | 19,989 | +0.00(+0.00%) |
May 08, 2019 | 25.33 | 25.45 | 25.30 | 25.30 | 13,508 | +0.00(+0.00%) |
May 07, 2019 | 25.44 | 25.44 | 25.27 | 25.30 | 18,779 | -0.07(-0.28%) |
May 06, 2019 | 25.25 | 25.71 | 25.25 | 25.37 | 17,194 | +0.03(+0.12%) |
May 03, 2019 | 25.25 | 25.37 | 25.25 | 25.34 | 9,400 | +0.09(+0.36%) |
May 02, 2019 | 25.30 | 25.30 | 25.19 | 25.25 | 7,376 | +0.05(+0.20%) |
May 01, 2019 | 25.29 | 25.29 | 25.02 | 25.20 | 3,621 | +0.07(+0.28%) |
Apr 30, 2019 | 25.05 | 25.28 | 25.05 | 25.13 | 11,732 | +0.16(+0.64%) |
Apr 29, 2019 | 24.88 | 25.09 | 24.88 | 24.97 | 37,730 | +0.14(+0.56%) |
Apr 26, 2019 | 24.68 | 24.83 | 24.68 | 24.83 | 8,523 | +0.15(+0.61%) |
Apr 25, 2019 | 24.59 | 24.79 | 24.58 | 24.68 | 12,805 | +0.01(+0.04%) |
Apr 24, 2019 | 24.68 | 24.69 | 24.62 | 24.67 | 10,966 | -0.11(-0.44%) |
Apr 23, 2019 | 24.68 | 24.93 | 24.68 | 24.78 | 8,410 | +0.03(+0.14%) |
Apr 18, 2019 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.02%) | |
Apr 17, 2019 | 24.93 | 24.93 | 24.74 | 24.74 | 19,198 | -0.07(-0.28%) |
Apr 16, 2019 | 24.78 | 24.81 | 24.73 | 24.81 | 20,464 | +0.15(+0.61%) |
Apr 15, 2019 | 24.83 | 24.83 | 24.65 | 24.66 | 1,987 | -0.14(-0.56%) |
Apr 12, 2019 | 24.96 | 24.98 | 24.72 | 24.80 | 40,913 | +0.00(+0.00%) |
Apr 11, 2019 | 24.83 | 24.83 | 24.80 | 24.80 | 24,424 | -0.04(-0.16%) |
Apr 10, 2019 | 24.73 | 24.84 | 24.73 | 24.84 | 17,528 | +0.09(+0.36%) |
Apr 09, 2019 | 24.73 | 24.85 | 24.72 | 24.75 | 2,702 | -0.08(-0.32%) |
Apr 08, 2019 | 24.90 | 24.93 | 24.83 | 24.83 | 5,077 | -0.10(-0.40%) |
Apr 05, 2019 | 24.53 | 24.93 | 24.53 | 24.93 | 3,710 | +0.10(+0.38%) |
Apr 04, 2019 | 24.92 | 24.93 | 24.84 | 24.84 | 9,742 | -0.10(-0.38%) |
Apr 03, 2019 | 25.04 | 25.07 | 24.91 | 24.93 | 9,507 | +0.24(+0.97%) |
Apr 02, 2019 | 24.80 | 24.92 | 24.69 | 24.69 | 3,837 | -0.42(-1.67%) |
Apr 01, 2019 | 24.88 | 25.11 | 24.88 | 25.11 | 2,135 | +0.37(+1.49%) |
Mar 29, 2019 | 24.44 | 24.86 | 24.44 | 24.74 | 2,306 | +0.06(+0.24%) |
Mar 28, 2019 | 24.46 | 25.11 | 24.45 | 24.68 | 4,061 | -0.23(-0.92%) |
Mar 27, 2019 | 24.58 | 24.91 | 24.58 | 24.91 | 1,134 | +0.37(+1.50%) |
Mar 22, 2019 | 24.54 | 24.54 | 24.54 | 0 | -0.07(-0.29%) | |
Mar 21, 2019 | 24.61 | 24.61 | 24.61 | 90 | +0.00(+0.00%) | |
Mar 20, 2019 | 25.28 | 25.28 | 24.61 | 24.61 | 763 | -0.67(-2.63%) |
Mar 19, 2019 | 25.28 | 25.28 | 25.28 | 25.28 | 493 | -0.13(-0.51%) |
Mar 18, 2019 | 25.32 | 25.53 | 25.32 | 25.41 | 1,756 | +0.08(+0.32%) |
Mar 15, 2019 | 25.32 | 25.33 | 25.32 | 25.33 | 2,707 | +0.13(+0.51%) |
Mar 14, 2019 | 24.79 | 25.43 | 24.79 | 25.20 | 1,576 | -0.13(-0.51%) |
Mar 12, 2019 | 25.33 | 25.33 | 25.33 | 0 | +0.00(+0.00%) | |
Mar 11, 2019 | 25.33 | 25.33 | 25.33 | 25.33 | 182 | +0.26(+1.03%) |
Mar 08, 2019 | 25.86 | 25.91 | 25.03 | 25.07 | 3,309 | -0.61(-2.37%) |
Mar 07, 2019 | 25.68 | 25.68 | 25.68 | 43 | +0.00(+0.00%) | |
Mar 06, 2019 | 25.68 | 25.68 | 25.68 | 52 | +0.00(+0.00%) | |
Mar 05, 2019 | 25.68 | 25.68 | 25.68 | 21 | +0.00(+0.00%) | |
Mar 04, 2019 | 25.68 | 25.91 | 25.58 | 25.68 | 9,465 | +0.10(+0.39%) |