Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.10 | 24.22 | 24.05 | 24.13 | 1,206,563 | -0.41(-1.68%) |
May 30, 2019 | 24.43 | 24.56 | 24.42 | 24.54 | 1,660,381 | +0.23(+0.95%) |
May 29, 2019 | 24.34 | 24.36 | 24.20 | 24.31 | 1,775,518 | -0.21(-0.87%) |
May 28, 2019 | 24.76 | 24.80 | 24.53 | 24.53 | 670,080 | -0.19(-0.76%) |
May 24, 2019 | 24.70 | 24.75 | 24.67 | 24.71 | 1,061,267 | +0.27(+1.09%) |
May 23, 2019 | 24.40 | 24.53 | 24.34 | 24.45 | 621,179 | -0.21(-0.87%) |
May 22, 2019 | 24.68 | 24.78 | 24.65 | 24.66 | 608,434 | -0.09(-0.38%) |
May 21, 2019 | 24.74 | 24.83 | 24.65 | 24.76 | 688,538 | +0.12(+0.49%) |
May 20, 2019 | 24.65 | 24.74 | 24.56 | 24.64 | 521,517 | -0.13(-0.52%) |
May 17, 2019 | 24.72 | 24.84 | 24.71 | 24.77 | 547,483 | -0.13(-0.52%) |
May 16, 2019 | 24.75 | 24.96 | 24.74 | 24.89 | 610,692 | +0.31(+1.26%) |
May 15, 2019 | 24.30 | 24.65 | 24.29 | 24.59 | 985,733 | +0.13(+0.53%) |
May 14, 2019 | 24.39 | 24.56 | 24.37 | 24.46 | 1,245,913 | +0.13(+0.53%) |
May 13, 2019 | 24.41 | 24.44 | 24.26 | 24.33 | 1,837,943 | -0.45(-1.80%) |
May 10, 2019 | 24.58 | 24.81 | 24.50 | 24.77 | 620,715 | +0.22(+0.91%) |
May 09, 2019 | 24.44 | 24.62 | 24.41 | 24.55 | 1,150,703 | -0.15(-0.62%) |
May 08, 2019 | 24.72 | 24.83 | 24.66 | 24.71 | 703,866 | +0.07(+0.28%) |
May 07, 2019 | 24.85 | 24.88 | 24.58 | 24.64 | 639,510 | -0.48(-1.91%) |
May 06, 2019 | 24.85 | 25.12 | 24.83 | 25.12 | 1,183,326 | -0.21(-0.81%) |
May 03, 2019 | 25.21 | 25.34 | 25.16 | 25.32 | 742,222 | +0.10(+0.41%) |
May 02, 2019 | 25.37 | 25.39 | 25.16 | 25.22 | 597,162 | -0.27(-1.08%) |
May 01, 2019 | 25.69 | 25.83 | 25.48 | 25.50 | 948,559 | -0.21(-0.83%) |
Apr 30, 2019 | 25.60 | 25.73 | 25.52 | 25.71 | 2,036,067 | +0.25(+0.98%) |
Apr 29, 2019 | 25.26 | 25.50 | 25.25 | 25.46 | 504,368 | +0.19(+0.75%) |
Apr 26, 2019 | 25.24 | 25.35 | 25.19 | 25.27 | 654,531 | +0.03(+0.14%) |
Apr 25, 2019 | 25.07 | 25.25 | 25.03 | 25.24 | 850,826 | +0.22(+0.89%) |
Apr 24, 2019 | 25.14 | 25.15 | 24.95 | 25.02 | 1,061,072 | -0.42(-1.65%) |
Apr 23, 2019 | 25.32 | 25.44 | 25.27 | 25.44 | 1,600,479 | -0.15(-0.57%) |
Apr 22, 2019 | 25.62 | 25.65 | 25.55 | 25.58 | 454,559 | +0.02(+0.07%) |
Apr 18, 2019 | 25.54 | 25.63 | 25.46 | 25.56 | 533,957 | -0.21(-0.80%) |
Apr 17, 2019 | 25.74 | 25.78 | 25.66 | 25.77 | 404,757 | +0.29(+1.14%) |
Apr 16, 2019 | 25.49 | 25.52 | 25.44 | 25.48 | 476,565 | -0.06(-0.23%) |
Apr 15, 2019 | 25.57 | 25.57 | 25.46 | 25.54 | 622,569 | -0.01(-0.03%) |
Apr 12, 2019 | 25.56 | 25.58 | 25.47 | 25.55 | 707,006 | +0.25(+0.98%) |
Apr 11, 2019 | 25.27 | 25.37 | 25.22 | 25.30 | 598,577 | +0.09(+0.37%) |
Apr 10, 2019 | 25.22 | 25.27 | 25.11 | 25.20 | 1,031,235 | +0.00(+0.00%) |
Apr 09, 2019 | 25.22 | 25.27 | 25.17 | 25.20 | 1,061,195 | -0.09(-0.34%) |
Apr 08, 2019 | 25.29 | 25.33 | 25.20 | 25.29 | 659,785 | -0.09(-0.34%) |
Apr 05, 2019 | 25.25 | 25.39 | 25.24 | 25.38 | 1,345,679 | -0.03(-0.13%) |
Apr 04, 2019 | 25.29 | 25.41 | 25.28 | 25.41 | 813,659 | +0.15(+0.61%) |
Apr 03, 2019 | 25.20 | 25.29 | 25.17 | 25.26 | 960,116 | +0.29(+1.17%) |
Apr 02, 2019 | 24.85 | 24.96 | 24.77 | 24.96 | 771,137 | +0.03(+0.10%) |
Apr 01, 2019 | 24.77 | 24.94 | 24.76 | 24.94 | 975,748 | +0.40(+1.64%) |
Mar 29, 2019 | 24.59 | 24.63 | 24.40 | 24.53 | 868,977 | +0.08(+0.32%) |
Mar 28, 2019 | 24.53 | 24.57 | 24.35 | 24.46 | 673,631 | -0.27(-1.08%) |
Mar 27, 2019 | 24.77 | 24.82 | 24.54 | 24.72 | 586,345 | +0.22(+0.91%) |
Mar 26, 2019 | 24.59 | 24.62 | 24.44 | 24.50 | 979,842 | -0.12(-0.49%) |
Mar 25, 2019 | 24.70 | 24.77 | 24.56 | 24.62 | 1,140,904 | +0.00(+0.00%) |
Mar 22, 2019 | 24.78 | 24.82 | 24.59 | 24.62 | 1,002,612 | -0.76(-3.01%) |
Mar 21, 2019 | 25.28 | 25.38 | 25.23 | 25.38 | 1,056,807 | -0.17(-0.67%) |
Mar 20, 2019 | 25.50 | 25.71 | 25.37 | 25.56 | 1,277,754 | +0.00(+0.00%) |
Mar 19, 2019 | 25.73 | 25.74 | 25.49 | 25.56 | 685,256 | +0.09(+0.34%) |
Mar 18, 2019 | 25.38 | 25.47 | 25.30 | 25.47 | 745,242 | +0.34(+1.37%) |
Mar 15, 2019 | 24.96 | 25.14 | 24.96 | 25.13 | 770,792 | +0.39(+1.60%) |
Mar 14, 2019 | 24.79 | 24.86 | 24.69 | 24.73 | 442,151 | -0.02(-0.07%) |
Mar 13, 2019 | 24.67 | 24.78 | 24.64 | 24.75 | 496,690 | +0.27(+1.12%) |
Mar 12, 2019 | 24.46 | 24.52 | 24.39 | 24.47 | 1,077,786 | +0.01(+0.03%) |
Mar 11, 2019 | 24.26 | 24.47 | 24.26 | 24.47 | 360,084 | +0.15(+0.60%) |
Mar 08, 2019 | 24.19 | 24.35 | 24.17 | 24.32 | 426,675 | -0.05(-0.21%) |
Mar 07, 2019 | 24.67 | 24.67 | 24.36 | 24.37 | 1,233,925 | -0.51(-2.07%) |
Mar 06, 2019 | 24.95 | 24.95 | 24.80 | 24.89 | 2,067,585 | +0.17(+0.69%) |
Mar 05, 2019 | 24.70 | 24.77 | 24.59 | 24.71 | 388,704 | -0.03(-0.14%) |
Mar 04, 2019 | 24.84 | 24.84 | 24.66 | 24.75 | 565,482 | -0.21(-0.86%) |