Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.48 | 24.58 | 24.43 | 24.46 | 18,598 | -0.19(-0.78%) |
May 30, 2019 | 24.67 | 24.78 | 24.65 | 24.65 | 12,678 | +0.03(+0.12%) |
May 29, 2019 | 24.73 | 24.73 | 24.60 | 24.62 | 12,614 | -0.27(-1.07%) |
May 28, 2019 | 25.19 | 25.26 | 24.89 | 24.89 | 127,947 | -0.27(-1.09%) |
May 24, 2019 | 25.23 | 25.23 | 25.14 | 25.16 | 10,959 | +0.03(+0.12%) |
May 23, 2019 | 25.16 | 25.16 | 24.98 | 25.13 | 5,892 | -0.20(-0.78%) |
May 22, 2019 | 25.26 | 25.37 | 25.26 | 25.33 | 6,458 | -0.03(-0.11%) |
May 21, 2019 | 25.38 | 25.40 | 25.27 | 25.36 | 6,891 | +0.10(+0.39%) |
May 20, 2019 | 25.23 | 25.34 | 25.19 | 25.26 | 26,828 | -0.07(-0.29%) |
May 17, 2019 | 25.19 | 25.41 | 25.19 | 25.33 | 6,310 | -0.05(-0.21%) |
May 16, 2019 | 25.27 | 25.48 | 25.27 | 25.38 | 10,651 | +0.16(+0.63%) |
May 15, 2019 | 25.00 | 25.24 | 24.99 | 25.22 | 16,028 | +0.15(+0.59%) |
May 14, 2019 | 25.01 | 25.23 | 25.01 | 25.08 | 14,131 | +0.14(+0.57%) |
May 13, 2019 | 24.97 | 25.08 | 24.88 | 24.93 | 32,059 | -0.41(-1.63%) |
May 10, 2019 | 25.11 | 25.35 | 24.89 | 25.35 | 6,752 | +0.16(+0.65%) |
May 09, 2019 | 25.08 | 25.18 | 24.93 | 25.18 | 17,671 | -0.10(-0.40%) |
May 08, 2019 | 25.21 | 25.29 | 25.15 | 25.28 | 24,055 | +0.06(+0.22%) |
May 07, 2019 | 25.34 | 25.34 | 25.10 | 25.23 | 16,067 | -0.35(-1.37%) |
May 06, 2019 | 25.27 | 25.58 | 25.27 | 25.58 | 16,487 | -0.08(-0.29%) |
May 03, 2019 | 25.55 | 25.68 | 25.52 | 25.65 | 17,491 | +0.22(+0.85%) |
May 02, 2019 | 25.40 | 25.53 | 25.34 | 25.44 | 11,399 | -0.13(-0.50%) |
May 01, 2019 | 25.68 | 25.71 | 25.56 | 25.56 | 12,281 | -0.20(-0.77%) |
Apr 30, 2019 | 25.60 | 25.76 | 25.59 | 25.76 | 16,182 | +0.19(+0.74%) |
Apr 29, 2019 | 25.55 | 25.59 | 25.55 | 25.57 | 6,746 | +0.02(+0.07%) |
Apr 26, 2019 | 25.46 | 25.55 | 25.46 | 25.55 | 20,147 | +0.11(+0.43%) |
Apr 25, 2019 | 25.51 | 25.51 | 25.40 | 25.45 | 13,245 | -0.18(-0.69%) |
Apr 24, 2019 | 25.64 | 25.65 | 25.55 | 25.62 | 15,985 | -0.01(-0.05%) |
Apr 23, 2019 | 25.53 | 25.66 | 25.49 | 25.64 | 23,069 | +0.18(+0.70%) |
Apr 22, 2019 | 25.38 | 25.51 | 25.38 | 25.46 | 18,895 | -0.01(-0.06%) |
Apr 18, 2019 | 25.49 | 25.52 | 25.40 | 25.47 | 22,583 | +0.05(+0.18%) |
Apr 17, 2019 | 25.54 | 25.54 | 25.41 | 25.43 | 13,109 | -0.01(-0.04%) |
Apr 16, 2019 | 25.40 | 25.46 | 25.40 | 25.44 | 17,344 | +0.08(+0.30%) |
Apr 15, 2019 | 25.36 | 25.38 | 25.33 | 25.36 | 13,606 | +0.01(+0.05%) |
Apr 12, 2019 | 25.30 | 25.35 | 25.28 | 25.35 | 13,173 | +0.11(+0.43%) |
Apr 11, 2019 | 25.20 | 25.25 | 25.17 | 25.24 | 11,316 | +0.07(+0.29%) |
Apr 10, 2019 | 25.20 | 25.20 | 25.14 | 25.17 | 8,205 | +0.05(+0.22%) |
Apr 09, 2019 | 25.18 | 25.18 | 25.09 | 25.11 | 12,303 | -0.14(-0.57%) |
Apr 08, 2019 | 25.22 | 25.26 | 25.20 | 25.26 | 9,396 | +0.02(+0.07%) |
Apr 05, 2019 | 25.14 | 25.24 | 25.14 | 25.24 | 45,831 | +0.14(+0.58%) |
Apr 04, 2019 | 25.05 | 25.11 | 25.03 | 25.09 | 41,721 | +0.06(+0.25%) |
Apr 03, 2019 | 25.12 | 25.13 | 25.03 | 25.03 | 7,243 | -0.04(-0.15%) |
Apr 02, 2019 | 25.16 | 25.16 | 25.05 | 25.07 | 15,829 | -0.09(-0.35%) |
Apr 01, 2019 | 25.12 | 25.16 | 25.10 | 25.16 | 13,545 | +0.17(+0.69%) |
Mar 29, 2019 | 24.93 | 25.00 | 24.89 | 24.99 | 29,557 | +0.14(+0.57%) |
Mar 28, 2019 | 24.81 | 24.91 | 24.75 | 24.84 | 8,942 | +0.08(+0.34%) |
Mar 27, 2019 | 24.85 | 24.91 | 24.65 | 24.76 | 31,341 | -0.07(-0.27%) |
Mar 26, 2019 | 24.84 | 24.85 | 24.73 | 24.83 | 5,871 | +0.18(+0.72%) |
Mar 25, 2019 | 24.61 | 24.65 | 24.54 | 24.65 | 8,341 | +0.01(+0.03%) |
Mar 22, 2019 | 24.85 | 24.85 | 24.63 | 24.64 | 34,650 | -0.33(-1.34%) |
Mar 21, 2019 | 24.66 | 24.98 | 24.66 | 24.98 | 25,094 | +0.31(+1.24%) |
Mar 20, 2019 | 24.71 | 24.81 | 24.62 | 24.67 | 17,098 | -0.08(-0.31%) |
Mar 19, 2019 | 24.87 | 24.90 | 24.70 | 24.75 | 92,310 | -0.04(-0.16%) |
Mar 18, 2019 | 24.71 | 24.81 | 24.68 | 24.79 | 1,250,557 | +0.09(+0.38%) |
Mar 15, 2019 | 24.70 | 24.78 | 24.67 | 24.69 | 17,780 | +0.06(+0.26%) |
Mar 14, 2019 | 24.62 | 24.67 | 24.61 | 24.63 | 20,874 | -0.05(-0.18%) |
Mar 13, 2019 | 24.65 | 24.73 | 24.65 | 24.67 | 12,742 | +0.15(+0.61%) |
Mar 12, 2019 | 24.49 | 24.58 | 24.49 | 24.53 | 8,244 | +0.05(+0.19%) |
Mar 11, 2019 | 24.18 | 24.48 | 24.18 | 24.48 | 30,416 | +0.36(+1.51%) |
Mar 08, 2019 | 24.11 | 24.13 | 24.02 | 24.11 | 4,000 | -0.08(-0.35%) |
Mar 07, 2019 | 24.31 | 24.31 | 24.15 | 24.20 | 56,698 | -0.18(-0.74%) |
Mar 06, 2019 | 24.42 | 24.42 | 24.34 | 24.38 | 5,314 | -0.11(-0.43%) |
Mar 05, 2019 | 24.50 | 24.50 | 24.45 | 24.48 | 30,878 | +0.01(+0.03%) |
Mar 04, 2019 | 24.65 | 24.65 | 24.40 | 24.48 | 37,765 | -0.10(-0.40%) |