Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.87 | 23.96 | 23.60 | 23.73 | 52,171 | -0.36(-1.51%) |
May 30, 2019 | 24.20 | 24.29 | 24.02 | 24.09 | 17,954 | +0.01(+0.04%) |
May 29, 2019 | 24.06 | 24.15 | 23.96 | 24.08 | 41,549 | -0.19(-0.79%) |
May 28, 2019 | 24.62 | 24.62 | 24.28 | 24.28 | 23,978 | -0.23(-0.94%) |
May 24, 2019 | 24.57 | 24.67 | 24.43 | 24.51 | 11,686 | +0.03(+0.12%) |
May 23, 2019 | 24.68 | 24.68 | 24.30 | 24.48 | 44,069 | -0.32(-1.28%) |
May 22, 2019 | 25.02 | 25.02 | 24.79 | 24.79 | 19,445 | -0.23(-0.92%) |
May 21, 2019 | 24.81 | 25.11 | 24.81 | 25.02 | 60,778 | +0.31(+1.24%) |
May 20, 2019 | 24.77 | 24.83 | 24.62 | 24.72 | 25,008 | -0.31(-1.23%) |
May 17, 2019 | 24.91 | 25.21 | 24.89 | 25.02 | 25,668 | -0.13(-0.53%) |
May 16, 2019 | 25.14 | 25.32 | 25.08 | 25.16 | 26,683 | +0.14(+0.57%) |
May 15, 2019 | 24.73 | 25.05 | 24.62 | 25.01 | 19,824 | +0.16(+0.66%) |
May 14, 2019 | 24.60 | 25.01 | 24.60 | 24.85 | 26,191 | +0.33(+1.33%) |
May 13, 2019 | 24.73 | 24.93 | 24.47 | 24.52 | 108,042 | -0.84(-3.32%) |
May 10, 2019 | 25.00 | 25.40 | 24.87 | 25.37 | 54,988 | +0.17(+0.68%) |
May 09, 2019 | 25.07 | 25.29 | 24.88 | 25.20 | 25,128 | -0.14(-0.57%) |
May 08, 2019 | 25.27 | 25.49 | 25.27 | 25.34 | 66,836 | -0.01(-0.04%) |
May 07, 2019 | 25.46 | 25.63 | 25.19 | 25.35 | 230,087 | -0.38(-1.49%) |
May 06, 2019 | 25.32 | 25.83 | 25.32 | 25.73 | 51,730 | -0.06(-0.22%) |
May 03, 2019 | 25.59 | 25.84 | 25.59 | 25.79 | 31,302 | +0.30(+1.17%) |
May 02, 2019 | 25.48 | 25.67 | 25.31 | 25.49 | 25,007 | -0.06(-0.23%) |
May 01, 2019 | 25.79 | 25.83 | 25.55 | 25.55 | 43,451 | -0.30(-1.15%) |
Apr 30, 2019 | 25.81 | 25.90 | 25.70 | 25.85 | 18,752 | -0.02(-0.07%) |
Apr 29, 2019 | 25.78 | 25.96 | 25.78 | 25.87 | 46,698 | +0.09(+0.33%) |
Apr 26, 2019 | 25.68 | 25.82 | 25.61 | 25.78 | 23,894 | +0.07(+0.26%) |
Apr 25, 2019 | 25.65 | 25.78 | 25.55 | 25.71 | 16,430 | +0.04(+0.15%) |
Apr 24, 2019 | 25.75 | 25.86 | 25.67 | 25.67 | 67,178 | -0.09(-0.33%) |
Apr 23, 2019 | 25.46 | 25.84 | 25.46 | 25.76 | 52,480 | +0.33(+1.28%) |
Apr 22, 2019 | 25.39 | 25.49 | 25.36 | 25.44 | 37,587 | +0.02(+0.08%) |
Apr 18, 2019 | 25.50 | 25.50 | 25.31 | 25.42 | 27,859 | -0.03(-0.11%) |
Apr 17, 2019 | 25.69 | 25.69 | 25.44 | 25.44 | 37,306 | -0.16(-0.61%) |
Apr 16, 2019 | 25.60 | 25.67 | 25.56 | 25.60 | 24,043 | +0.07(+0.28%) |
Apr 15, 2019 | 25.55 | 25.59 | 25.48 | 25.53 | 36,780 | -0.03(-0.11%) |
Apr 12, 2019 | 25.54 | 25.59 | 25.48 | 25.56 | 40,693 | +0.19(+0.76%) |
Apr 11, 2019 | 25.39 | 25.44 | 25.32 | 25.37 | 72,646 | -0.02(-0.08%) |
Apr 10, 2019 | 25.23 | 25.40 | 25.23 | 25.39 | 25,388 | +0.13(+0.53%) |
Apr 09, 2019 | 25.26 | 25.31 | 25.21 | 25.25 | 71,069 | -0.10(-0.38%) |
Apr 08, 2019 | 25.33 | 25.35 | 25.19 | 25.35 | 38,661 | +0.04(+0.15%) |
Apr 05, 2019 | 25.20 | 25.35 | 25.20 | 25.31 | 28,903 | +0.13(+0.53%) |
Apr 04, 2019 | 25.18 | 25.25 | 25.04 | 25.18 | 44,865 | +0.00(+0.00%) |
Apr 03, 2019 | 25.21 | 25.30 | 25.13 | 25.18 | 46,127 | +0.07(+0.27%) |
Apr 02, 2019 | 25.01 | 25.16 | 25.01 | 25.11 | 31,957 | +0.01(+0.04%) |
Apr 01, 2019 | 25.01 | 25.15 | 24.92 | 25.10 | 63,933 | +0.30(+1.20%) |
Mar 29, 2019 | 24.79 | 24.84 | 24.73 | 24.80 | 23,790 | +0.16(+0.66%) |
Mar 28, 2019 | 24.56 | 24.67 | 24.47 | 24.64 | 17,252 | +0.15(+0.63%) |
Mar 27, 2019 | 24.52 | 24.69 | 24.33 | 24.49 | 40,085 | -0.10(-0.39%) |
Mar 26, 2019 | 24.52 | 24.74 | 24.48 | 24.58 | 22,945 | +0.19(+0.79%) |
Mar 25, 2019 | 24.36 | 24.53 | 24.24 | 24.39 | 80,567 | -0.02(-0.08%) |
Mar 22, 2019 | 24.97 | 24.97 | 24.41 | 24.41 | 75,706 | -0.68(-2.70%) |
Mar 21, 2019 | 24.71 | 25.09 | 24.71 | 25.09 | 35,329 | +0.35(+1.43%) |
Mar 20, 2019 | 24.78 | 24.88 | 24.64 | 24.73 | 30,515 | -0.08(-0.31%) |
Mar 19, 2019 | 24.93 | 24.99 | 24.74 | 24.81 | 42,228 | -0.09(-0.35%) |
Mar 18, 2019 | 24.78 | 24.93 | 24.75 | 24.90 | 30,661 | +0.14(+0.58%) |
Mar 15, 2019 | 24.73 | 24.87 | 24.73 | 24.75 | 77,801 | +0.09(+0.35%) |
Mar 14, 2019 | 24.74 | 24.75 | 24.66 | 24.67 | 15,306 | -0.08(-0.31%) |
Mar 13, 2019 | 24.62 | 24.81 | 24.60 | 24.74 | 54,185 | +0.22(+0.90%) |
Mar 12, 2019 | 24.50 | 24.64 | 24.46 | 24.52 | 43,140 | +0.10(+0.39%) |
Mar 11, 2019 | 24.06 | 24.48 | 24.06 | 24.43 | 32,589 | +0.37(+1.55%) |
Mar 08, 2019 | 23.95 | 24.08 | 23.81 | 24.06 | 70,052 | -0.09(-0.36%) |
Mar 07, 2019 | 24.30 | 24.31 | 24.10 | 24.14 | 65,220 | -0.21(-0.86%) |
Mar 06, 2019 | 24.64 | 24.64 | 24.35 | 24.35 | 41,057 | -0.27(-1.09%) |
Mar 05, 2019 | 24.63 | 24.69 | 24.54 | 24.62 | 60,204 | +0.00(+0.00%) |
Mar 04, 2019 | 24.83 | 24.88 | 24.40 | 24.62 | 77,186 | -0.11(-0.46%) |