Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.03 | 24.12 | 24.03 | 24.10 | 4,966 | -0.09(-0.35%) |
May 30, 2019 | 24.20 | 24.20 | 24.14 | 24.18 | 9,689 | +0.07(+0.28%) |
May 29, 2019 | 24.04 | 24.12 | 23.99 | 24.12 | 2,639 | -0.15(-0.60%) |
May 28, 2019 | 24.45 | 24.45 | 24.26 | 24.26 | 4,454 | -0.16(-0.64%) |
May 24, 2019 | 24.47 | 24.47 | 24.37 | 24.42 | 5,192 | +0.22(+0.89%) |
May 23, 2019 | 24.15 | 24.21 | 24.15 | 24.21 | 22,077 | -0.32(-1.32%) |
May 22, 2019 | 24.50 | 24.57 | 24.50 | 24.53 | 17,771 | -0.03(-0.12%) |
May 21, 2019 | 24.55 | 24.56 | 24.51 | 24.56 | 34,462 | +0.13(+0.52%) |
May 20, 2019 | 24.43 | 24.48 | 24.41 | 24.43 | 16,561 | -0.18(-0.75%) |
May 17, 2019 | 24.62 | 24.76 | 24.61 | 24.61 | 4,063 | -0.21(-0.86%) |
May 16, 2019 | 24.88 | 24.93 | 24.83 | 24.83 | 63,037 | +0.13(+0.51%) |
May 15, 2019 | 24.50 | 24.80 | 24.50 | 24.70 | 63,524 | +0.04(+0.14%) |
May 14, 2019 | 24.57 | 24.69 | 24.57 | 24.67 | 7,292 | +0.36(+1.49%) |
May 13, 2019 | 24.50 | 24.50 | 24.25 | 24.30 | 250,491 | -0.83(-3.30%) |
May 10, 2019 | 24.82 | 25.16 | 24.82 | 25.13 | 16,480 | +0.21(+0.84%) |
May 09, 2019 | 24.72 | 24.95 | 24.66 | 24.92 | 21,244 | -0.14(-0.55%) |
May 08, 2019 | 25.06 | 25.14 | 25.06 | 25.06 | 10,658 | -0.08(-0.31%) |
May 07, 2019 | 25.18 | 25.18 | 25.06 | 25.14 | 14,372 | -0.33(-1.31%) |
May 06, 2019 | 25.21 | 25.54 | 25.21 | 25.47 | 24,948 | -0.23(-0.91%) |
May 03, 2019 | 25.55 | 25.71 | 25.55 | 25.71 | 6,772 | +0.33(+1.29%) |
May 02, 2019 | 25.45 | 25.45 | 25.38 | 25.38 | 18,072 | -0.11(-0.43%) |
May 01, 2019 | 25.67 | 25.73 | 25.49 | 25.49 | 8,159 | -0.19(-0.75%) |
Apr 30, 2019 | 25.60 | 25.68 | 25.60 | 25.68 | 4,397 | +0.04(+0.17%) |
Apr 29, 2019 | 25.60 | 25.66 | 25.59 | 25.64 | 6,547 | +0.09(+0.34%) |
Apr 26, 2019 | 25.48 | 25.57 | 25.48 | 25.55 | 9,707 | +0.07(+0.28%) |
Apr 25, 2019 | 25.46 | 25.50 | 25.45 | 25.48 | 8,098 | -0.03(-0.13%) |
Apr 24, 2019 | 25.54 | 25.60 | 25.50 | 25.51 | 10,486 | -0.14(-0.53%) |
Apr 23, 2019 | 25.54 | 25.66 | 25.54 | 25.65 | 30,988 | -0.01(-0.05%) |
Apr 22, 2019 | 25.61 | 25.66 | 25.61 | 25.66 | 10,624 | -0.02(-0.07%) |
Apr 18, 2019 | 25.64 | 25.70 | 25.64 | 25.68 | 38,831 | -0.04(-0.15%) |
Apr 17, 2019 | 25.78 | 25.78 | 25.67 | 25.72 | 11,906 | +0.02(+0.07%) |
Apr 16, 2019 | 25.71 | 25.74 | 25.69 | 25.70 | 42,594 | +0.09(+0.35%) |
Apr 15, 2019 | 25.62 | 25.63 | 25.59 | 25.61 | 9,019 | +0.03(+0.11%) |
Apr 12, 2019 | 25.58 | 25.58 | 25.54 | 25.58 | 13,319 | +0.15(+0.59%) |
Apr 11, 2019 | 25.47 | 25.50 | 25.38 | 25.43 | 8,107 | -0.12(-0.48%) |
Apr 10, 2019 | 25.53 | 25.59 | 25.53 | 25.55 | 8,779 | +0.13(+0.49%) |
Apr 09, 2019 | 25.47 | 25.49 | 25.42 | 25.43 | 7,495 | -0.07(-0.26%) |
Apr 08, 2019 | 25.50 | 25.50 | 25.42 | 25.49 | 8,840 | +0.02(+0.08%) |
Apr 05, 2019 | 25.44 | 25.51 | 25.44 | 25.47 | 5,192 | +0.11(+0.41%) |
Apr 04, 2019 | 25.36 | 25.37 | 25.32 | 25.37 | 4,761 | -0.03(-0.11%) |
Apr 03, 2019 | 25.36 | 25.50 | 25.36 | 25.40 | 11,197 | +0.26(+1.04%) |
Apr 02, 2019 | 25.10 | 25.14 | 25.07 | 25.14 | 7,222 | +0.07(+0.29%) |
Apr 01, 2019 | 25.00 | 25.07 | 24.99 | 25.07 | 4,691 | +0.35(+1.40%) |
Mar 29, 2019 | 24.71 | 24.73 | 24.65 | 24.72 | 9,256 | +0.16(+0.66%) |
Mar 28, 2019 | 24.53 | 24.58 | 24.43 | 24.56 | 19,955 | +0.11(+0.44%) |
Mar 27, 2019 | 24.58 | 24.58 | 24.43 | 24.45 | 11,060 | -0.15(-0.61%) |
Mar 26, 2019 | 24.62 | 24.63 | 24.57 | 24.60 | 8,001 | +0.10(+0.40%) |
Mar 25, 2019 | 24.40 | 24.50 | 24.40 | 24.50 | 17,217 | +0.01(+0.04%) |
Mar 22, 2019 | 24.69 | 24.69 | 24.45 | 24.49 | 37,979 | -0.43(-1.73%) |
Mar 21, 2019 | 24.82 | 24.92 | 24.82 | 24.92 | 10,812 | +0.04(+0.17%) |
Mar 20, 2019 | 24.81 | 25.01 | 24.69 | 24.88 | 11,179 | -0.01(-0.02%) |
Mar 19, 2019 | 24.90 | 24.93 | 24.83 | 24.89 | 114,790 | +0.12(+0.48%) |
Mar 18, 2019 | 24.69 | 24.78 | 24.69 | 24.77 | 13,349 | +0.14(+0.56%) |
Mar 15, 2019 | 24.48 | 24.64 | 24.48 | 24.63 | 28,032 | +0.38(+1.57%) |
Mar 14, 2019 | 24.22 | 24.28 | 24.22 | 24.25 | 101,165 | -0.04(-0.16%) |
Mar 13, 2019 | 24.22 | 24.30 | 24.22 | 24.29 | 7,415 | +0.08(+0.35%) |
Mar 12, 2019 | 24.20 | 24.23 | 24.18 | 24.20 | 6,883 | +0.04(+0.18%) |
Mar 11, 2019 | 24.06 | 24.16 | 24.06 | 24.16 | 6,861 | +0.23(+0.95%) |
Mar 08, 2019 | 23.79 | 23.93 | 23.79 | 23.93 | 12,659 | -0.04(-0.17%) |
Mar 07, 2019 | 24.23 | 24.23 | 23.97 | 23.97 | 16,421 | -0.43(-1.77%) |
Mar 06, 2019 | 24.53 | 24.53 | 24.38 | 24.40 | 15,736 | -0.13(-0.53%) |
Mar 05, 2019 | 24.39 | 24.55 | 24.39 | 24.53 | 153,927 | +0.10(+0.43%) |
Mar 04, 2019 | 24.54 | 24.54 | 24.33 | 24.43 | 3,185 | +0.06(+0.26%) |