Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.54 | 23.59 | 23.34 | 23.59 | 2,268 | +0.10(+0.44%) |
May 30, 2019 | 23.83 | 23.83 | 23.48 | 23.48 | 1,077 | -0.19(-0.81%) |
May 29, 2019 | 23.93 | 23.93 | 23.67 | 23.67 | 2,080 | -0.32(-1.33%) |
May 28, 2019 | 23.95 | 24.09 | 23.95 | 23.99 | 7,919 | +0.12(+0.49%) |
May 24, 2019 | 24.09 | 24.09 | 23.88 | 23.88 | 17,792 | +0.21(+0.89%) |
May 23, 2019 | 23.93 | 23.93 | 23.66 | 23.67 | 2,032 | -0.44(-1.84%) |
May 22, 2019 | 24.08 | 24.11 | 24.08 | 24.11 | 1,320 | +0.03(+0.14%) |
May 21, 2019 | 23.93 | 24.08 | 23.93 | 24.08 | 6,673 | +0.05(+0.21%) |
May 20, 2019 | 24.11 | 24.11 | 23.96 | 24.03 | 5,308 | -0.09(-0.38%) |
May 17, 2019 | 24.03 | 24.12 | 23.97 | 24.12 | 1,791 | -0.14(-0.58%) |
May 16, 2019 | 24.17 | 24.37 | 24.17 | 24.26 | 4,046 | +0.11(+0.45%) |
May 15, 2019 | 24.06 | 24.24 | 24.06 | 24.15 | 10,465 | +0.19(+0.78%) |
May 14, 2019 | 24.04 | 24.08 | 23.86 | 23.96 | 3,090 | +0.23(+0.97%) |
May 13, 2019 | 23.93 | 23.95 | 23.69 | 23.73 | 1,545 | -0.58(-2.38%) |
May 10, 2019 | 24.41 | 24.41 | 24.18 | 24.31 | 2,865 | -0.10(-0.41%) |
May 09, 2019 | 24.18 | 24.41 | 23.97 | 24.41 | 6,794 | -0.13(-0.51%) |
May 08, 2019 | 24.58 | 24.63 | 24.49 | 24.54 | 4,206 | -0.18(-0.71%) |
May 07, 2019 | 24.91 | 24.91 | 24.57 | 24.71 | 14,263 | -0.31(-1.24%) |
May 06, 2019 | 24.52 | 25.02 | 24.47 | 25.02 | 238,769 | -0.48(-1.87%) |
May 03, 2019 | 25.32 | 25.50 | 25.25 | 25.50 | 4,179 | +0.32(+1.28%) |
May 02, 2019 | 25.07 | 25.18 | 25.01 | 25.18 | 2,877 | +0.02(+0.09%) |
May 01, 2019 | 25.16 | 25.21 | 25.07 | 25.16 | 4,020 | +0.11(+0.43%) |
Apr 30, 2019 | 25.10 | 25.27 | 25.05 | 25.05 | 2,947 | -0.44(-1.71%) |
Apr 29, 2019 | 25.49 | 25.52 | 25.38 | 25.48 | 5,479 | +0.31(+1.23%) |
Apr 26, 2019 | 25.22 | 25.28 | 25.10 | 25.17 | 4,179 | +0.06(+0.23%) |
Apr 25, 2019 | 25.22 | 25.29 | 24.92 | 25.11 | 10,835 | -0.15(-0.59%) |
Apr 24, 2019 | 25.49 | 25.49 | 25.20 | 25.26 | 2,192 | -0.35(-1.38%) |
Apr 23, 2019 | 25.52 | 25.62 | 25.52 | 25.62 | 2,941 | +0.13(+0.53%) |
Apr 22, 2019 | 25.48 | 25.61 | 25.43 | 25.48 | 8,453 | +0.03(+0.13%) |
Apr 18, 2019 | 25.68 | 25.68 | 25.45 | 25.45 | 3,940 | -0.37(-1.42%) |
Apr 17, 2019 | 25.86 | 25.86 | 25.82 | 25.82 | 1,216 | -0.11(-0.42%) |
Apr 16, 2019 | 25.72 | 25.99 | 25.72 | 25.93 | 2,101 | +0.10(+0.38%) |
Apr 15, 2019 | 25.81 | 25.95 | 25.81 | 25.83 | 3,398 | -0.23(-0.90%) |
Apr 12, 2019 | 25.98 | 26.06 | 25.94 | 26.06 | 6,806 | +0.35(+1.37%) |
Apr 11, 2019 | 25.93 | 25.93 | 25.70 | 25.71 | 6,753 | -0.25(-0.97%) |
Apr 10, 2019 | 25.97 | 26.09 | 25.73 | 25.96 | 4,885 | +0.04(+0.15%) |
Apr 09, 2019 | 25.89 | 25.92 | 25.87 | 25.92 | 2,377 | -0.06(-0.23%) |
Apr 08, 2019 | 25.90 | 25.98 | 25.86 | 25.98 | 2,084 | -0.03(-0.13%) |
Apr 05, 2019 | 26.09 | 26.09 | 25.87 | 26.02 | 2,388 | -0.00(-0.01%) |
Apr 04, 2019 | 25.97 | 26.02 | 25.97 | 26.02 | 2,188 | -0.03(-0.13%) |
Apr 03, 2019 | 26.10 | 26.16 | 26.05 | 26.05 | 2,672 | +0.13(+0.49%) |
Apr 02, 2019 | 25.92 | 25.93 | 25.84 | 25.93 | 4,107 | -0.02(-0.09%) |
Apr 01, 2019 | 25.91 | 26.01 | 25.91 | 25.95 | 2,966 | +0.47(+1.84%) |
Mar 29, 2019 | 25.58 | 25.58 | 25.47 | 25.48 | 13,493 | -0.04(-0.16%) |
Mar 28, 2019 | 25.40 | 25.53 | 25.25 | 25.53 | 2,295 | +0.37(+1.46%) |
Mar 27, 2019 | 25.28 | 25.32 | 25.16 | 25.16 | 6,372 | -0.24(-0.95%) |
Mar 26, 2019 | 25.33 | 25.50 | 25.21 | 25.40 | 7,063 | +0.17(+0.67%) |
Mar 25, 2019 | 25.34 | 25.34 | 25.17 | 25.23 | 1,971 | -0.19(-0.76%) |
Mar 22, 2019 | 25.41 | 25.46 | 25.37 | 25.42 | 835 | -0.04(-0.17%) |
Mar 21, 2019 | 25.46 | 25.46 | 25.46 | 25.46 | 481 | -0.05(-0.21%) |
Mar 20, 2019 | 25.53 | 25.53 | 25.50 | 25.52 | 4,044 | -0.14(-0.55%) |
Mar 19, 2019 | 25.45 | 25.67 | 25.45 | 25.66 | 1,792 | +0.10(+0.39%) |
Mar 18, 2019 | 25.56 | 25.56 | 25.41 | 25.56 | 1,271 | +0.10(+0.39%) |
Mar 15, 2019 | 25.19 | 25.46 | 25.19 | 25.46 | 3,239 | +0.39(+1.56%) |
Mar 14, 2019 | 24.98 | 25.22 | 24.98 | 25.07 | 2,471 | -0.21(-0.82%) |
Mar 13, 2019 | 25.26 | 25.27 | 25.16 | 25.27 | 1,560 | -0.09(-0.35%) |
Mar 12, 2019 | 25.22 | 25.36 | 25.22 | 25.36 | 2,891 | +0.19(+0.75%) |
Mar 11, 2019 | 25.07 | 25.17 | 25.00 | 25.17 | 5,282 | +0.10(+0.41%) |
Mar 08, 2019 | 25.06 | 25.07 | 24.96 | 25.07 | 1,079 | -0.31(-1.20%) |
Mar 07, 2019 | 25.56 | 25.56 | 25.31 | 25.38 | 3,235 | -0.34(-1.34%) |
Mar 06, 2019 | 25.72 | 25.72 | 25.72 | 25.72 | 527 | +0.09(+0.36%) |
Mar 05, 2019 | 25.58 | 25.63 | 25.58 | 25.63 | 688 | -0.00(-0.01%) |
Mar 04, 2019 | 25.76 | 25.77 | 25.51 | 25.63 | 181,926 | +0.04(+0.16%) |