Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.10 | 24.22 | 24.05 | 24.14 | 1,206,296 | -0.41(-1.68%) |
May 30, 2019 | 24.44 | 24.57 | 24.43 | 24.55 | 1,660,014 | +0.23(+0.95%) |
May 29, 2019 | 24.34 | 24.37 | 24.21 | 24.32 | 1,775,125 | -0.21(-0.87%) |
May 28, 2019 | 24.76 | 24.81 | 24.53 | 24.53 | 669,932 | -0.19(-0.76%) |
May 24, 2019 | 24.70 | 24.75 | 24.68 | 24.72 | 1,061,032 | +0.27(+1.09%) |
May 23, 2019 | 24.40 | 24.53 | 24.35 | 24.45 | 621,041 | -0.21(-0.87%) |
May 22, 2019 | 24.69 | 24.79 | 24.66 | 24.67 | 608,300 | -0.09(-0.38%) |
May 21, 2019 | 24.75 | 24.83 | 24.66 | 24.76 | 688,386 | +0.12(+0.49%) |
May 20, 2019 | 24.66 | 24.75 | 24.57 | 24.64 | 521,401 | -0.13(-0.52%) |
May 17, 2019 | 24.73 | 24.85 | 24.71 | 24.77 | 547,362 | -0.13(-0.52%) |
May 16, 2019 | 24.75 | 24.97 | 24.74 | 24.90 | 610,557 | +0.31(+1.26%) |
May 15, 2019 | 24.31 | 24.66 | 24.29 | 24.59 | 985,515 | +0.13(+0.53%) |
May 14, 2019 | 24.39 | 24.57 | 24.37 | 24.46 | 1,245,637 | +0.13(+0.53%) |
May 13, 2019 | 24.41 | 24.45 | 24.27 | 24.33 | 1,837,536 | -0.45(-1.80%) |
May 10, 2019 | 24.58 | 24.81 | 24.51 | 24.78 | 620,577 | +0.22(+0.91%) |
May 09, 2019 | 24.45 | 24.62 | 24.42 | 24.56 | 1,150,449 | -0.15(-0.62%) |
May 08, 2019 | 24.73 | 24.83 | 24.67 | 24.71 | 703,710 | +0.07(+0.28%) |
May 07, 2019 | 24.86 | 24.88 | 24.59 | 24.64 | 639,368 | -0.48(-1.91%) |
May 06, 2019 | 24.86 | 25.12 | 24.84 | 25.12 | 1,183,064 | -0.21(-0.81%) |
May 03, 2019 | 25.22 | 25.34 | 25.17 | 25.33 | 742,058 | +0.10(+0.41%) |
May 02, 2019 | 25.37 | 25.40 | 25.17 | 25.23 | 597,029 | -0.27(-1.08%) |
May 01, 2019 | 25.70 | 25.84 | 25.49 | 25.50 | 948,349 | -0.21(-0.83%) |
Apr 30, 2019 | 25.60 | 25.73 | 25.53 | 25.72 | 2,035,616 | +0.25(+0.98%) |
Apr 29, 2019 | 25.26 | 25.51 | 25.25 | 25.47 | 504,256 | +0.19(+0.75%) |
Apr 26, 2019 | 25.24 | 25.36 | 25.19 | 25.28 | 654,387 | +0.03(+0.14%) |
Apr 25, 2019 | 25.08 | 25.25 | 25.04 | 25.24 | 850,637 | +0.22(+0.89%) |
Apr 24, 2019 | 25.15 | 25.16 | 24.96 | 25.02 | 1,060,837 | -0.42(-1.65%) |
Apr 23, 2019 | 25.33 | 25.44 | 25.28 | 25.44 | 1,600,124 | -0.15(-0.57%) |
Apr 22, 2019 | 25.62 | 25.65 | 25.55 | 25.59 | 454,459 | +0.02(+0.07%) |
Apr 18, 2019 | 25.54 | 25.63 | 25.46 | 25.57 | 533,838 | -0.21(-0.80%) |
Apr 17, 2019 | 25.74 | 25.78 | 25.67 | 25.78 | 404,668 | +0.29(+1.14%) |
Apr 16, 2019 | 25.49 | 25.52 | 25.44 | 25.48 | 476,459 | -0.06(-0.24%) |
Apr 15, 2019 | 25.58 | 25.58 | 25.47 | 25.54 | 622,431 | -0.01(-0.03%) |
Apr 12, 2019 | 25.57 | 25.58 | 25.48 | 25.55 | 706,849 | +0.25(+0.98%) |
Apr 11, 2019 | 25.28 | 25.38 | 25.23 | 25.30 | 598,445 | +0.09(+0.37%) |
Apr 10, 2019 | 25.23 | 25.27 | 25.11 | 25.21 | 1,031,007 | +0.00(+0.00%) |
Apr 09, 2019 | 25.23 | 25.28 | 25.18 | 25.21 | 1,060,960 | -0.09(-0.34%) |
Apr 08, 2019 | 25.30 | 25.34 | 25.20 | 25.30 | 659,639 | -0.09(-0.34%) |
Apr 05, 2019 | 25.25 | 25.40 | 25.24 | 25.38 | 1,345,381 | -0.03(-0.13%) |
Apr 04, 2019 | 25.30 | 25.42 | 25.29 | 25.42 | 813,478 | +0.15(+0.61%) |
Apr 03, 2019 | 25.21 | 25.30 | 25.17 | 25.26 | 959,904 | +0.29(+1.17%) |
Apr 02, 2019 | 24.86 | 24.97 | 24.77 | 24.97 | 770,966 | +0.03(+0.10%) |
Apr 01, 2019 | 24.77 | 24.94 | 24.76 | 24.94 | 975,532 | +0.40(+1.64%) |
Mar 29, 2019 | 24.59 | 24.63 | 24.40 | 24.54 | 868,785 | +0.08(+0.32%) |
Mar 28, 2019 | 24.54 | 24.57 | 24.36 | 24.46 | 673,482 | -0.27(-1.08%) |
Mar 27, 2019 | 24.78 | 24.82 | 24.55 | 24.73 | 586,215 | +0.22(+0.91%) |
Mar 26, 2019 | 24.60 | 24.63 | 24.45 | 24.51 | 979,625 | -0.12(-0.49%) |
Mar 25, 2019 | 24.70 | 24.78 | 24.57 | 24.63 | 1,140,651 | +0.00(+0.00%) |
Mar 22, 2019 | 24.79 | 24.82 | 24.59 | 24.63 | 1,002,390 | -0.76(-3.01%) |
Mar 21, 2019 | 25.29 | 25.39 | 25.23 | 25.39 | 1,056,573 | -0.17(-0.67%) |
Mar 20, 2019 | 25.51 | 25.72 | 25.37 | 25.56 | 1,277,471 | +0.00(+0.00%) |
Mar 19, 2019 | 25.73 | 25.74 | 25.50 | 25.56 | 685,104 | +0.09(+0.34%) |
Mar 18, 2019 | 25.38 | 25.48 | 25.31 | 25.48 | 745,077 | +0.34(+1.37%) |
Mar 15, 2019 | 24.97 | 25.14 | 24.97 | 25.13 | 770,621 | +0.39(+1.60%) |
Mar 14, 2019 | 24.80 | 24.86 | 24.69 | 24.74 | 442,053 | -0.02(-0.07%) |
Mar 13, 2019 | 24.68 | 24.79 | 24.64 | 24.75 | 496,580 | +0.27(+1.12%) |
Mar 12, 2019 | 24.46 | 24.52 | 24.39 | 24.48 | 1,077,547 | +0.01(+0.04%) |
Mar 11, 2019 | 24.27 | 24.47 | 24.27 | 24.47 | 360,004 | +0.15(+0.60%) |
Mar 08, 2019 | 24.20 | 24.35 | 24.18 | 24.33 | 426,581 | -0.05(-0.21%) |
Mar 07, 2019 | 24.68 | 24.68 | 24.37 | 24.38 | 1,233,651 | -0.51(-2.07%) |
Mar 06, 2019 | 24.96 | 24.96 | 24.81 | 24.89 | 2,067,127 | +0.17(+0.69%) |
Mar 05, 2019 | 24.70 | 24.77 | 24.60 | 24.72 | 388,618 | -0.03(-0.14%) |
Mar 04, 2019 | 24.85 | 24.85 | 24.67 | 24.75 | 565,357 | -0.21(-0.86%) |