Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.85 | 24.98 | 24.81 | 24.97 | 1,804,077 | +0.13(+0.52%) |
May 30, 2019 | 24.85 | 24.90 | 24.81 | 24.85 | 546,845 | +0.03(+0.12%) |
May 29, 2019 | 24.72 | 24.82 | 24.69 | 24.82 | 1,552,265 | +0.07(+0.28%) |
May 28, 2019 | 24.82 | 24.82 | 24.71 | 24.75 | 1,057,374 | -0.08(-0.34%) |
May 24, 2019 | 24.83 | 24.88 | 24.79 | 24.83 | 538,197 | +0.11(+0.46%) |
May 23, 2019 | 24.67 | 24.72 | 24.62 | 24.72 | 1,027,509 | +0.00(+0.00%) |
May 22, 2019 | 24.80 | 24.81 | 24.70 | 24.72 | 1,378,874 | -0.02(-0.06%) |
May 21, 2019 | 24.64 | 24.74 | 24.60 | 24.73 | 933,726 | +0.09(+0.37%) |
May 20, 2019 | 24.67 | 24.69 | 24.63 | 24.64 | 588,758 | +0.02(+0.09%) |
May 17, 2019 | 24.69 | 24.72 | 24.60 | 24.62 | 1,797,735 | -0.20(-0.79%) |
May 16, 2019 | 24.94 | 24.94 | 24.79 | 24.82 | 1,609,278 | -0.14(-0.55%) |
May 15, 2019 | 24.81 | 24.95 | 24.80 | 24.95 | 2,886,198 | +0.08(+0.30%) |
May 14, 2019 | 24.86 | 24.91 | 24.84 | 24.88 | 1,942,860 | +0.10(+0.40%) |
May 13, 2019 | 24.78 | 24.80 | 24.69 | 24.78 | 1,734,972 | -0.17(-0.70%) |
May 10, 2019 | 24.92 | 25.00 | 24.84 | 24.95 | 3,054,365 | +0.21(+0.86%) |
May 09, 2019 | 24.74 | 24.82 | 24.66 | 24.74 | 1,710,961 | -0.11(-0.43%) |
May 08, 2019 | 24.85 | 24.91 | 24.79 | 24.85 | 2,665,101 | +0.10(+0.40%) |
May 07, 2019 | 24.83 | 24.85 | 24.68 | 24.75 | 5,895,326 | -0.17(-0.70%) |
May 06, 2019 | 24.85 | 24.94 | 24.82 | 24.92 | 8,542,183 | -0.11(-0.42%) |
May 03, 2019 | 24.92 | 25.04 | 24.90 | 25.03 | 4,309,014 | +0.21(+0.85%) |
May 02, 2019 | 24.94 | 24.94 | 24.77 | 24.82 | 4,364,537 | -0.17(-0.67%) |
May 01, 2019 | 25.05 | 25.16 | 24.95 | 24.98 | 4,890,822 | -0.08(-0.33%) |
Apr 30, 2019 | 25.05 | 25.07 | 24.96 | 25.06 | 4,689,014 | +0.05(+0.21%) |
Apr 29, 2019 | 25.01 | 25.04 | 24.98 | 25.01 | 5,824,800 | +0.02(+0.06%) |
Apr 26, 2019 | 25.15 | 25.17 | 24.98 | 25.00 | 4,283,908 | -0.07(-0.27%) |
Apr 25, 2019 | 24.97 | 25.07 | 24.91 | 25.06 | 6,070,447 | -0.02(-0.06%) |
Apr 24, 2019 | 25.24 | 25.24 | 25.06 | 25.08 | 3,083,020 | -0.29(-1.13%) |
Apr 23, 2019 | 25.36 | 25.40 | 25.29 | 25.37 | 1,822,028 | -0.09(-0.35%) |
Apr 22, 2019 | 25.47 | 25.48 | 25.41 | 25.46 | 2,326,941 | -0.03(-0.12%) |
Apr 18, 2019 | 25.46 | 25.51 | 25.44 | 25.49 | 1,514,692 | -0.02(-0.09%) |
Apr 17, 2019 | 25.56 | 25.57 | 25.48 | 25.51 | 4,305,470 | +0.09(+0.36%) |
Apr 16, 2019 | 25.44 | 25.49 | 25.42 | 25.42 | 4,553,065 | -0.11(-0.41%) |
Apr 15, 2019 | 25.53 | 25.55 | 25.46 | 25.52 | 7,355,317 | +0.05(+0.18%) |
Apr 12, 2019 | 25.51 | 25.52 | 25.45 | 25.48 | 1,932,525 | +0.08(+0.30%) |
Apr 11, 2019 | 25.46 | 25.48 | 25.39 | 25.40 | 4,016,657 | -0.19(-0.74%) |
Apr 10, 2019 | 25.52 | 25.60 | 25.50 | 25.59 | 4,500,356 | +0.13(+0.50%) |
Apr 09, 2019 | 25.44 | 25.50 | 25.40 | 25.46 | 2,232,842 | +0.08(+0.30%) |
Apr 08, 2019 | 25.40 | 25.41 | 25.35 | 25.39 | 1,390,007 | +0.01(+0.03%) |
Apr 05, 2019 | 25.34 | 25.41 | 25.33 | 25.38 | 1,423,951 | +0.04(+0.15%) |
Apr 04, 2019 | 25.25 | 25.36 | 25.24 | 25.34 | 1,733,195 | +0.01(+0.03%) |
Apr 03, 2019 | 25.31 | 25.34 | 25.28 | 25.34 | 2,162,840 | +0.11(+0.45%) |
Apr 02, 2019 | 25.25 | 25.27 | 25.17 | 25.22 | 3,262,897 | -0.05(-0.18%) |
Apr 01, 2019 | 25.17 | 25.27 | 25.17 | 25.27 | 3,437,047 | +0.30(+1.18%) |
Mar 29, 2019 | 25.00 | 25.08 | 24.91 | 24.97 | 3,041,036 | -0.04(-0.18%) |
Mar 28, 2019 | 24.96 | 25.02 | 24.90 | 25.02 | 3,587,258 | +0.00(+0.00%) |
Mar 27, 2019 | 25.11 | 25.13 | 24.98 | 25.02 | 5,534,644 | -0.34(-1.33%) |
Mar 26, 2019 | 25.35 | 25.38 | 25.31 | 25.35 | 2,483,829 | -0.05(-0.18%) |
Mar 25, 2019 | 25.30 | 25.40 | 25.28 | 25.40 | 1,548,811 | +0.23(+0.92%) |
Mar 22, 2019 | 25.41 | 25.41 | 25.15 | 25.17 | 6,715,956 | -0.49(-1.93%) |
Mar 21, 2019 | 25.71 | 25.74 | 25.56 | 25.66 | 3,951,791 | -0.10(-0.38%) |
Mar 20, 2019 | 25.48 | 25.81 | 25.43 | 25.76 | 4,953,046 | +0.28(+1.09%) |
Mar 19, 2019 | 25.44 | 25.49 | 25.41 | 25.48 | 2,271,821 | +0.06(+0.24%) |
Mar 18, 2019 | 25.35 | 25.45 | 25.35 | 25.42 | 2,241,058 | +0.13(+0.50%) |
Mar 15, 2019 | 25.25 | 25.36 | 25.25 | 25.29 | 2,459,921 | +0.10(+0.42%) |
Mar 14, 2019 | 25.17 | 25.21 | 25.17 | 25.19 | 724,423 | -0.09(-0.36%) |
Mar 13, 2019 | 25.24 | 25.29 | 25.22 | 25.28 | 1,783,034 | +0.05(+0.21%) |
Mar 12, 2019 | 25.20 | 25.27 | 25.20 | 25.23 | 4,835,227 | +0.09(+0.36%) |
Mar 11, 2019 | 25.15 | 25.20 | 25.12 | 25.14 | 3,150,346 | +0.07(+0.27%) |
Mar 08, 2019 | 25.03 | 25.11 | 25.02 | 25.07 | 2,561,983 | +0.11(+0.45%) |
Mar 07, 2019 | 25.25 | 25.25 | 24.96 | 24.96 | 6,050,445 | -0.32(-1.27%) |
Mar 06, 2019 | 25.29 | 25.33 | 25.26 | 25.28 | 7,258,927 | -0.07(-0.30%) |
Mar 05, 2019 | 25.36 | 25.38 | 25.29 | 25.35 | 4,636,021 | +0.06(+0.24%) |
Mar 04, 2019 | 25.35 | 25.36 | 25.27 | 25.29 | 3,405,958 | -0.07(-0.29%) |