Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.39 | 23.39 | 23.28 | 23.28 | 10,012 | -0.32(-1.36%) |
May 30, 2019 | 23.70 | 23.70 | 23.56 | 23.60 | 5,215 | +0.04(+0.16%) |
May 29, 2019 | 23.62 | 23.63 | 23.48 | 23.57 | 135,773 | -0.19(-0.81%) |
May 28, 2019 | 24.04 | 24.04 | 23.76 | 23.76 | 19,641 | -0.27(-1.11%) |
May 24, 2019 | 24.05 | 24.11 | 23.98 | 24.03 | 5,115 | +0.07(+0.31%) |
May 23, 2019 | 23.98 | 23.98 | 23.83 | 23.95 | 11,077 | -0.31(-1.29%) |
May 22, 2019 | 24.28 | 24.29 | 24.18 | 24.27 | 7,002 | -0.12(-0.49%) |
May 21, 2019 | 24.29 | 24.39 | 24.29 | 24.39 | 8,643 | +0.22(+0.91%) |
May 20, 2019 | 24.17 | 24.22 | 24.11 | 24.17 | 3,365 | -0.16(-0.64%) |
May 17, 2019 | 24.35 | 24.44 | 24.28 | 24.32 | 4,135 | -0.06(-0.23%) |
May 16, 2019 | 24.45 | 24.51 | 24.37 | 24.38 | 9,250 | +0.17(+0.68%) |
May 15, 2019 | 24.05 | 24.27 | 23.96 | 24.21 | 14,802 | +0.17(+0.73%) |
May 14, 2019 | 23.98 | 24.19 | 23.96 | 24.04 | 11,133 | +0.13(+0.53%) |
May 13, 2019 | 23.93 | 23.95 | 23.83 | 23.91 | 5,694 | -0.57(-2.32%) |
May 10, 2019 | 24.20 | 24.52 | 24.05 | 24.48 | 6,094 | +0.08(+0.34%) |
May 09, 2019 | 24.27 | 24.45 | 24.15 | 24.39 | 19,935 | -0.11(-0.45%) |
May 08, 2019 | 24.47 | 24.63 | 24.47 | 24.51 | 25,894 | -0.04(-0.15%) |
May 07, 2019 | 24.62 | 24.62 | 24.37 | 24.54 | 6,069 | -0.40(-1.58%) |
May 06, 2019 | 24.63 | 24.95 | 24.63 | 24.94 | 8,997 | -0.06(-0.25%) |
May 03, 2019 | 24.94 | 25.00 | 24.94 | 25.00 | 5,115 | +0.16(+0.65%) |
May 02, 2019 | 24.91 | 24.91 | 24.72 | 24.84 | 7,959 | -0.02(-0.07%) |
May 01, 2019 | 25.09 | 25.11 | 24.85 | 24.85 | 4,427 | -0.18(-0.73%) |
Apr 30, 2019 | 24.90 | 25.06 | 24.90 | 25.04 | 15,495 | -0.02(-0.07%) |
Apr 29, 2019 | 25.07 | 25.11 | 25.05 | 25.06 | 11,906 | -0.05(-0.18%) |
Apr 26, 2019 | 25.07 | 25.10 | 24.93 | 25.10 | 12,733 | +0.00(+0.00%) |
Apr 25, 2019 | 25.04 | 25.14 | 25.04 | 25.10 | 20,806 | -0.06(-0.22%) |
Apr 24, 2019 | 25.19 | 25.24 | 25.16 | 25.16 | 4,239 | -0.01(-0.04%) |
Apr 23, 2019 | 24.98 | 25.19 | 24.98 | 25.17 | 6,520 | +0.19(+0.77%) |
Apr 22, 2019 | 24.97 | 24.99 | 24.97 | 24.97 | 5,776 | -0.02(-0.07%) |
Apr 18, 2019 | 24.90 | 25.02 | 24.90 | 24.99 | 4,026 | +0.03(+0.11%) |
Apr 17, 2019 | 25.03 | 25.03 | 24.96 | 24.96 | 4,736 | -0.05(-0.18%) |
Apr 16, 2019 | 24.99 | 25.03 | 24.92 | 25.01 | 11,850 | +0.01(+0.04%) |
Apr 15, 2019 | 24.93 | 25.00 | 24.90 | 25.00 | 6,896 | +0.04(+0.15%) |
Apr 12, 2019 | 24.96 | 24.96 | 24.85 | 24.96 | 9,359 | +0.17(+0.70%) |
Apr 11, 2019 | 24.86 | 24.86 | 24.73 | 24.79 | 9,940 | +0.03(+0.11%) |
Apr 10, 2019 | 24.78 | 24.80 | 24.73 | 24.76 | 15,872 | +0.08(+0.33%) |
Apr 09, 2019 | 24.77 | 24.80 | 24.68 | 24.68 | 106,999 | -0.23(-0.92%) |
Apr 08, 2019 | 24.78 | 24.91 | 24.78 | 24.91 | 19,063 | +0.03(+0.11%) |
Apr 05, 2019 | 24.83 | 24.88 | 24.83 | 24.88 | 23,508 | +0.13(+0.52%) |
Apr 04, 2019 | 24.70 | 24.75 | 24.68 | 24.75 | 26,348 | +0.10(+0.41%) |
Apr 03, 2019 | 24.64 | 24.72 | 24.57 | 24.65 | 8,164 | +0.11(+0.45%) |
Apr 02, 2019 | 24.57 | 24.58 | 24.52 | 24.54 | 7,734 | -0.08(-0.34%) |
Apr 01, 2019 | 24.52 | 24.63 | 24.51 | 24.62 | 25,466 | +0.28(+1.17%) |
Mar 29, 2019 | 24.30 | 24.34 | 24.24 | 24.34 | 7,074 | +0.14(+0.57%) |
Mar 28, 2019 | 24.19 | 24.20 | 24.07 | 24.20 | 6,841 | +0.09(+0.38%) |
Mar 27, 2019 | 24.19 | 24.19 | 24.06 | 24.11 | 13,603 | -0.03(-0.11%) |
Mar 26, 2019 | 24.21 | 24.25 | 24.09 | 24.14 | 6,358 | +0.11(+0.46%) |
Mar 25, 2019 | 24.05 | 24.05 | 23.95 | 24.03 | 9,759 | +0.00(+0.00%) |
Mar 22, 2019 | 24.40 | 24.40 | 24.03 | 24.03 | 5,659 | -0.47(-1.91%) |
Mar 21, 2019 | 24.42 | 24.51 | 24.41 | 24.50 | 5,557 | +0.24(+0.98%) |
Mar 20, 2019 | 24.24 | 24.40 | 24.12 | 24.26 | 12,709 | -0.07(-0.30%) |
Mar 19, 2019 | 24.39 | 24.40 | 24.28 | 24.33 | 5,143 | +0.05(+0.19%) |
Mar 18, 2019 | 24.30 | 24.31 | 24.22 | 24.28 | 120,209 | +0.02(+0.08%) |
Mar 15, 2019 | 24.19 | 24.28 | 24.15 | 24.27 | 11,754 | +0.13(+0.55%) |
Mar 14, 2019 | 24.13 | 24.16 | 24.10 | 24.13 | 7,277 | -0.05(-0.23%) |
Mar 13, 2019 | 24.10 | 24.23 | 24.10 | 24.19 | 5,140 | +0.20(+0.84%) |
Mar 12, 2019 | 23.97 | 24.07 | 23.97 | 23.99 | 7,722 | +0.04(+0.15%) |
Mar 11, 2019 | 23.63 | 23.99 | 23.63 | 23.95 | 108,059 | +0.29(+1.24%) |
Mar 08, 2019 | 23.56 | 23.70 | 23.54 | 23.66 | 10,044 | -0.10(-0.42%) |
Mar 07, 2019 | 23.83 | 23.83 | 23.65 | 23.76 | 12,351 | -0.14(-0.57%) |
Mar 06, 2019 | 24.03 | 24.08 | 23.90 | 23.90 | 9,123 | -0.15(-0.61%) |
Mar 05, 2019 | 24.02 | 24.11 | 24.02 | 24.04 | 5,890 | -0.01(-0.04%) |
Mar 04, 2019 | 24.39 | 24.39 | 23.93 | 24.05 | 6,386 | -0.16(-0.64%) |