Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.25 | 24.25 | 24.13 | 24.21 | 22,800 | -0.08(-0.34%) |
May 30, 2019 | 24.26 | 24.33 | 24.26 | 24.30 | 17,402 | +0.02(+0.10%) |
May 29, 2019 | 24.33 | 24.33 | 24.25 | 24.27 | 43,733 | -0.09(-0.35%) |
May 28, 2019 | 24.51 | 24.51 | 24.36 | 24.36 | 20,834 | -0.10(-0.42%) |
May 24, 2019 | 24.45 | 24.47 | 24.35 | 24.46 | 43,700 | +0.10(+0.41%) |
May 23, 2019 | 24.38 | 24.38 | 24.33 | 24.36 | 31,215 | -0.08(-0.34%) |
May 22, 2019 | 24.39 | 24.48 | 24.39 | 24.44 | 23,042 | -0.01(-0.03%) |
May 21, 2019 | 24.36 | 24.50 | 24.36 | 24.45 | 49,636 | +0.05(+0.20%) |
May 20, 2019 | 24.36 | 24.44 | 24.36 | 24.40 | 14,137 | +0.00(+0.01%) |
May 17, 2019 | 24.52 | 24.52 | 24.40 | 24.40 | 48,800 | -0.10(-0.41%) |
May 16, 2019 | 24.50 | 24.57 | 24.50 | 24.50 | 24,055 | +0.00(+0.02%) |
May 15, 2019 | 24.33 | 24.50 | 24.33 | 24.50 | 214,292 | +0.06(+0.23%) |
May 14, 2019 | 24.34 | 24.48 | 24.34 | 24.44 | 11,190 | +0.12(+0.49%) |
May 13, 2019 | 24.44 | 24.44 | 24.32 | 24.32 | 47,682 | -0.23(-0.94%) |
May 10, 2019 | 24.56 | 24.57 | 24.42 | 24.55 | 26,700 | +0.07(+0.29%) |
May 09, 2019 | 24.53 | 24.54 | 24.36 | 24.48 | 249,137 | -0.04(-0.16%) |
May 08, 2019 | 24.55 | 24.59 | 24.51 | 24.52 | 20,251 | -0.03(-0.12%) |
May 07, 2019 | 24.60 | 24.63 | 24.50 | 24.55 | 39,839 | -0.11(-0.45%) |
May 06, 2019 | 24.66 | 24.68 | 24.60 | 24.66 | 37,181 | -0.07(-0.28%) |
May 03, 2019 | 24.72 | 24.75 | 24.68 | 24.73 | 31,700 | +0.09(+0.35%) |
May 02, 2019 | 24.64 | 24.70 | 24.61 | 24.64 | 36,357 | -0.11(-0.43%) |
May 01, 2019 | 24.74 | 24.90 | 24.74 | 24.75 | 23,076 | -0.09(-0.36%) |
Apr 30, 2019 | 24.85 | 24.85 | 24.76 | 24.84 | 62,843 | +0.04(+0.16%) |
Apr 29, 2019 | 24.75 | 24.82 | 24.75 | 24.80 | 48,909 | +0.01(+0.04%) |
Apr 26, 2019 | 24.71 | 24.82 | 24.71 | 24.79 | 63,100 | +0.08(+0.32%) |
Apr 25, 2019 | 24.76 | 24.79 | 24.67 | 24.71 | 49,267 | -0.11(-0.44%) |
Apr 24, 2019 | 24.91 | 24.91 | 24.78 | 24.82 | 60,606 | -0.03(-0.12%) |
Apr 23, 2019 | 24.78 | 24.86 | 24.77 | 24.85 | 22,532 | +0.05(+0.18%) |
Apr 22, 2019 | 24.83 | 24.83 | 24.76 | 24.80 | 44,138 | -0.02(-0.07%) |
Apr 18, 2019 | 24.87 | 24.87 | 24.78 | 24.82 | 42,100 | -0.01(-0.04%) |
Apr 17, 2019 | 24.86 | 24.86 | 24.82 | 24.83 | 28,891 | +0.02(+0.08%) |
Apr 16, 2019 | 24.84 | 24.84 | 24.81 | 24.81 | 25,945 | -0.01(-0.03%) |
Apr 15, 2019 | 24.80 | 24.84 | 24.80 | 24.82 | 38,118 | -0.01(-0.05%) |
Apr 12, 2019 | 24.82 | 24.84 | 24.79 | 24.83 | 34,100 | +0.08(+0.32%) |
Apr 11, 2019 | 24.84 | 24.84 | 24.75 | 24.75 | 27,078 | -0.04(-0.16%) |
Apr 10, 2019 | 24.77 | 24.80 | 24.73 | 24.79 | 27,021 | +0.08(+0.32%) |
Apr 09, 2019 | 24.76 | 24.76 | 24.70 | 24.71 | 41,543 | -0.04(-0.16%) |
Apr 08, 2019 | 24.85 | 24.85 | 24.73 | 24.75 | 41,428 | -0.00(-0.02%) |
Apr 05, 2019 | 24.70 | 24.77 | 24.70 | 24.75 | 41,000 | +0.02(+0.10%) |
Apr 04, 2019 | 24.70 | 24.73 | 24.67 | 24.73 | 26,835 | +0.04(+0.16%) |
Apr 03, 2019 | 24.78 | 24.78 | 24.68 | 24.69 | 40,884 | +0.01(+0.04%) |
Apr 02, 2019 | 24.69 | 24.69 | 24.60 | 24.68 | 40,567 | -0.12(-0.48%) |
Apr 01, 2019 | 24.72 | 24.82 | 24.72 | 24.80 | 51,787 | +0.08(+0.32%) |
Mar 29, 2019 | 24.77 | 24.77 | 24.67 | 24.72 | 54,100 | +0.05(+0.20%) |
Mar 28, 2019 | 24.62 | 24.69 | 24.62 | 24.67 | 41,105 | -0.01(-0.04%) |
Mar 27, 2019 | 24.78 | 24.78 | 24.61 | 24.68 | 20,178 | -0.04(-0.16%) |
Mar 26, 2019 | 24.74 | 24.74 | 24.66 | 24.72 | 38,309 | +0.06(+0.24%) |
Mar 25, 2019 | 24.68 | 24.68 | 24.59 | 24.66 | 38,124 | +0.04(+0.16%) |
Mar 22, 2019 | 24.76 | 24.78 | 24.60 | 24.62 | 32,400 | -0.18(-0.75%) |
Mar 21, 2019 | 24.86 | 24.86 | 24.75 | 24.80 | 29,138 | +0.00(+0.02%) |
Mar 20, 2019 | 24.70 | 24.84 | 24.66 | 24.80 | 74,059 | +0.07(+0.28%) |
Mar 19, 2019 | 24.70 | 24.78 | 24.70 | 24.73 | 102,763 | +0.03(+0.12%) |
Mar 18, 2019 | 24.73 | 24.74 | 24.70 | 24.70 | 41,035 | +0.00(+0.00%) |
Mar 15, 2019 | 24.67 | 24.70 | 24.65 | 24.70 | 29,400 | +0.07(+0.30%) |
Mar 14, 2019 | 24.65 | 24.65 | 24.60 | 24.63 | 23,688 | +0.01(+0.04%) |
Mar 13, 2019 | 24.60 | 24.64 | 24.56 | 24.62 | 49,627 | +0.06(+0.24%) |
Mar 12, 2019 | 24.53 | 24.57 | 24.52 | 24.56 | 54,574 | +0.04(+0.16%) |
Mar 11, 2019 | 24.37 | 24.52 | 24.37 | 24.52 | 42,372 | +0.12(+0.49%) |
Mar 08, 2019 | 24.42 | 24.42 | 24.31 | 24.40 | 33,900 | +0.02(+0.08%) |
Mar 07, 2019 | 24.40 | 24.44 | 24.36 | 24.38 | 39,416 | -0.07(-0.29%) |
Mar 06, 2019 | 24.45 | 24.52 | 24.43 | 24.45 | 74,212 | -0.04(-0.16%) |
Mar 05, 2019 | 24.57 | 24.57 | 24.45 | 24.49 | 37,077 | -0.02(-0.08%) |
Mar 04, 2019 | 24.55 | 24.56 | 24.40 | 24.51 | 70,419 | -0.07(-0.28%) |