Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.20 | 24.23 | 23.96 | 24.04 | 38,871 | -0.46(-1.86%) |
May 30, 2019 | 24.45 | 24.76 | 24.40 | 24.49 | 14,782 | +0.08(+0.33%) |
May 29, 2019 | 24.32 | 24.54 | 24.30 | 24.41 | 28,420 | -0.27(-1.09%) |
May 28, 2019 | 24.56 | 24.75 | 24.55 | 24.68 | 13,640 | +0.25(+1.03%) |
May 24, 2019 | 24.49 | 24.59 | 24.39 | 24.43 | 8,377 | +0.13(+0.55%) |
May 23, 2019 | 24.68 | 24.68 | 24.11 | 24.30 | 9,030 | -0.69(-2.77%) |
May 22, 2019 | 24.95 | 25.17 | 24.90 | 24.99 | 12,617 | -0.06(-0.24%) |
May 21, 2019 | 24.57 | 25.07 | 24.57 | 25.05 | 25,377 | +0.65(+2.68%) |
May 20, 2019 | 24.66 | 24.66 | 24.34 | 24.40 | 23,088 | -0.38(-1.55%) |
May 17, 2019 | 25.13 | 25.21 | 24.76 | 24.78 | 61,323 | -0.54(-2.12%) |
May 16, 2019 | 25.08 | 25.47 | 25.08 | 25.32 | 35,747 | +0.31(+1.25%) |
May 15, 2019 | 24.47 | 25.04 | 24.47 | 25.00 | 15,006 | +0.33(+1.34%) |
May 14, 2019 | 24.47 | 24.77 | 24.47 | 24.67 | 119,402 | +0.33(+1.36%) |
May 13, 2019 | 24.74 | 24.85 | 24.17 | 24.34 | 49,538 | -0.87(-3.44%) |
May 10, 2019 | 24.91 | 25.28 | 24.91 | 25.21 | 18,095 | +0.20(+0.79%) |
May 09, 2019 | 25.17 | 25.17 | 24.76 | 25.01 | 177,723 | -0.32(-1.27%) |
May 08, 2019 | 25.70 | 25.84 | 25.33 | 25.34 | 225,152 | -0.48(-1.87%) |
May 07, 2019 | 25.65 | 25.82 | 25.60 | 25.82 | 173,247 | +0.30(+1.19%) |
May 06, 2019 | 25.30 | 25.58 | 25.10 | 25.51 | 33,372 | -0.34(-1.33%) |
May 03, 2019 | 25.49 | 25.89 | 25.49 | 25.86 | 50,376 | +0.50(+1.96%) |
May 02, 2019 | 25.31 | 25.46 | 25.00 | 25.36 | 70,170 | -0.08(-0.32%) |
May 01, 2019 | 25.57 | 25.73 | 25.42 | 25.44 | 64,383 | +0.12(+0.46%) |
Apr 30, 2019 | 25.61 | 25.61 | 25.25 | 25.33 | 29,448 | -0.24(-0.95%) |
Apr 29, 2019 | 25.66 | 25.71 | 25.57 | 25.57 | 43,462 | -0.02(-0.06%) |
Apr 26, 2019 | 25.40 | 25.59 | 25.26 | 25.58 | 61,546 | +0.18(+0.70%) |
Apr 25, 2019 | 25.68 | 25.68 | 25.36 | 25.41 | 50,099 | -0.29(-1.14%) |
Apr 24, 2019 | 25.68 | 25.90 | 25.68 | 25.70 | 66,244 | -0.00(-0.01%) |
Apr 23, 2019 | 25.47 | 25.80 | 25.42 | 25.70 | 239,046 | +0.20(+0.77%) |
Apr 22, 2019 | 25.44 | 25.54 | 25.36 | 25.51 | 528,682 | +0.00(+0.00%) |
Apr 18, 2019 | 25.47 | 25.59 | 25.31 | 25.51 | 13,292 | +0.02(+0.07%) |
Apr 17, 2019 | 25.39 | 25.55 | 25.34 | 25.49 | 158,768 | +0.16(+0.64%) |
Apr 16, 2019 | 25.11 | 25.34 | 25.09 | 25.33 | 9,226 | +0.27(+1.07%) |
Apr 15, 2019 | 25.22 | 25.22 | 24.96 | 25.06 | 11,815 | -0.16(-0.64%) |
Apr 12, 2019 | 25.18 | 25.35 | 25.14 | 25.22 | 14,409 | +0.19(+0.76%) |
Apr 11, 2019 | 25.16 | 25.16 | 24.98 | 25.03 | 14,098 | -0.16(-0.63%) |
Apr 10, 2019 | 25.04 | 25.28 | 25.04 | 25.19 | 14,254 | +0.20(+0.80%) |
Apr 09, 2019 | 25.26 | 25.26 | 24.98 | 24.99 | 13,285 | -0.37(-1.45%) |
Apr 08, 2019 | 25.24 | 25.36 | 25.16 | 25.35 | 31,459 | +0.10(+0.39%) |
Apr 05, 2019 | 25.01 | 25.27 | 24.98 | 25.26 | 25,802 | +0.35(+1.40%) |
Apr 04, 2019 | 24.74 | 24.91 | 24.72 | 24.91 | 14,775 | +0.17(+0.69%) |
Apr 03, 2019 | 24.65 | 24.96 | 24.64 | 24.74 | 60,350 | +0.33(+1.36%) |
Apr 02, 2019 | 24.38 | 24.45 | 24.28 | 24.40 | 21,393 | +0.08(+0.33%) |
Apr 01, 2019 | 24.21 | 24.32 | 24.15 | 24.32 | 203,578 | +0.34(+1.42%) |
Mar 29, 2019 | 23.99 | 24.07 | 23.87 | 23.98 | 12,063 | +0.17(+0.71%) |
Mar 28, 2019 | 23.72 | 23.83 | 23.70 | 23.81 | 10,815 | +0.26(+1.10%) |
Mar 27, 2019 | 23.58 | 23.59 | 23.23 | 23.55 | 24,883 | -0.02(-0.08%) |
Mar 26, 2019 | 23.85 | 23.85 | 23.43 | 23.57 | 15,612 | -0.06(-0.27%) |
Mar 25, 2019 | 23.78 | 23.78 | 23.34 | 23.63 | 37,111 | -0.18(-0.75%) |
Mar 22, 2019 | 24.55 | 24.55 | 23.81 | 23.81 | 16,531 | -0.93(-3.76%) |
Mar 21, 2019 | 24.98 | 25.02 | 24.66 | 24.74 | 18,189 | -0.34(-1.36%) |
Mar 20, 2019 | 25.05 | 25.27 | 24.83 | 25.09 | 28,823 | +0.06(+0.25%) |
Mar 19, 2019 | 25.01 | 25.21 | 24.91 | 25.02 | 33,064 | +0.16(+0.65%) |
Mar 18, 2019 | 24.71 | 24.87 | 24.65 | 24.86 | 20,552 | +0.26(+1.06%) |
Mar 15, 2019 | 24.66 | 24.83 | 24.50 | 24.60 | 23,680 | -0.04(-0.18%) |
Mar 14, 2019 | 24.78 | 24.82 | 24.63 | 24.65 | 44,830 | -0.04(-0.18%) |
Mar 13, 2019 | 24.67 | 24.72 | 24.57 | 24.69 | 17,258 | +0.14(+0.58%) |
Mar 12, 2019 | 24.57 | 24.65 | 24.49 | 24.55 | 19,369 | +0.07(+0.29%) |
Mar 11, 2019 | 23.80 | 24.49 | 23.80 | 24.48 | 27,345 | +0.81(+3.44%) |
Mar 08, 2019 | 23.67 | 23.78 | 23.53 | 23.66 | 35,073 | -0.30(-1.27%) |
Mar 07, 2019 | 24.12 | 24.17 | 23.71 | 23.97 | 32,371 | -0.17(-0.70%) |
Mar 06, 2019 | 24.98 | 24.98 | 24.11 | 24.14 | 33,829 | -0.89(-3.54%) |
Mar 05, 2019 | 25.34 | 25.34 | 25.01 | 25.02 | 19,258 | -0.13(-0.50%) |
Mar 04, 2019 | 25.58 | 25.58 | 24.83 | 25.15 | 235,941 | -0.29(-1.13%) |