Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.54 | 24.69 | 24.54 | 24.69 | 53,057 | -0.03(-0.14%) |
May 30, 2019 | 24.75 | 24.78 | 24.69 | 24.73 | 141,967 | -0.14(-0.57%) |
May 29, 2019 | 24.90 | 24.90 | 24.79 | 24.87 | 29,573 | -0.07(-0.27%) |
May 28, 2019 | 25.10 | 25.13 | 24.91 | 24.94 | 33,954 | -0.23(-0.93%) |
May 24, 2019 | 25.18 | 25.21 | 25.17 | 25.17 | 79,466 | +0.16(+0.64%) |
May 23, 2019 | 24.92 | 25.01 | 24.91 | 25.01 | 50,461 | +0.01(+0.03%) |
May 22, 2019 | 25.05 | 25.10 | 25.00 | 25.00 | 61,399 | -0.13(-0.50%) |
May 21, 2019 | 25.10 | 25.18 | 25.10 | 25.13 | 2,087,546 | +0.03(+0.13%) |
May 20, 2019 | 25.10 | 25.11 | 25.01 | 25.10 | 20,595 | +0.13(+0.50%) |
May 17, 2019 | 24.99 | 25.05 | 24.93 | 24.97 | 23,063 | -0.14(-0.57%) |
May 16, 2019 | 25.09 | 25.20 | 25.09 | 25.11 | 35,592 | +0.14(+0.57%) |
May 15, 2019 | 24.84 | 24.97 | 24.83 | 24.97 | 43,092 | +0.11(+0.44%) |
May 14, 2019 | 24.88 | 24.88 | 24.80 | 24.86 | 94,427 | +0.17(+0.68%) |
May 13, 2019 | 24.65 | 24.81 | 24.64 | 24.69 | 336,105 | -0.18(-0.71%) |
May 10, 2019 | 24.77 | 24.90 | 24.69 | 24.87 | 221,788 | +0.13(+0.54%) |
May 09, 2019 | 24.64 | 24.79 | 24.55 | 24.74 | 73,037 | +0.03(+0.10%) |
May 08, 2019 | 24.75 | 24.77 | 24.69 | 24.71 | 21,711 | -0.04(-0.17%) |
May 07, 2019 | 24.85 | 24.85 | 24.70 | 24.75 | 31,404 | -0.03(-0.14%) |
May 06, 2019 | 24.62 | 24.80 | 24.62 | 24.79 | 57,193 | -0.13(-0.54%) |
May 03, 2019 | 24.87 | 24.94 | 24.80 | 24.92 | 62,497 | +0.11(+0.44%) |
May 02, 2019 | 24.83 | 24.88 | 24.76 | 24.81 | 46,067 | +0.13(+0.51%) |
May 01, 2019 | 24.80 | 24.88 | 24.69 | 24.69 | 149,564 | -0.12(-0.47%) |
Apr 30, 2019 | 24.83 | 24.85 | 24.75 | 24.80 | 28,242 | -0.08(-0.30%) |
Apr 29, 2019 | 24.86 | 24.90 | 24.85 | 24.88 | 89,515 | +0.02(+0.07%) |
Apr 26, 2019 | 24.87 | 24.92 | 24.83 | 24.86 | 36,208 | +0.01(+0.03%) |
Apr 25, 2019 | 24.84 | 24.89 | 24.80 | 24.85 | 36,801 | +0.02(+0.07%) |
Apr 24, 2019 | 24.84 | 24.93 | 24.80 | 24.84 | 58,232 | +0.05(+0.20%) |
Apr 23, 2019 | 24.77 | 24.85 | 24.73 | 24.79 | 101,178 | -0.02(-0.07%) |
Apr 22, 2019 | 24.80 | 24.87 | 24.79 | 24.80 | 212,525 | -0.05(-0.20%) |
Apr 18, 2019 | 24.81 | 24.88 | 24.81 | 24.85 | 60,824 | +0.02(+0.07%) |
Apr 17, 2019 | 24.96 | 24.96 | 24.84 | 24.84 | 68,212 | -0.19(-0.77%) |
Apr 16, 2019 | 25.05 | 25.13 | 25.03 | 25.03 | 56,117 | -0.02(-0.07%) |
Apr 15, 2019 | 25.10 | 25.10 | 25.02 | 25.05 | 110,052 | -0.16(-0.63%) |
Apr 12, 2019 | 25.21 | 25.23 | 25.18 | 25.21 | 25,214 | +0.09(+0.37%) |
Apr 11, 2019 | 25.17 | 25.20 | 25.09 | 25.11 | 60,240 | -0.15(-0.60%) |
Apr 10, 2019 | 25.20 | 25.28 | 25.19 | 25.26 | 98,561 | +0.23(+0.94%) |
Apr 09, 2019 | 25.12 | 25.14 | 25.03 | 25.03 | 99,490 | -0.22(-0.86%) |
Apr 08, 2019 | 25.27 | 25.29 | 25.21 | 25.25 | 85,576 | -0.03(-0.13%) |
Apr 05, 2019 | 25.28 | 25.33 | 25.23 | 25.28 | 122,485 | -0.12(-0.46%) |
Apr 04, 2019 | 25.37 | 25.44 | 25.31 | 25.40 | 292,659 | -0.09(-0.36%) |
Apr 03, 2019 | 25.46 | 25.58 | 25.46 | 25.49 | 179,092 | +0.05(+0.20%) |
Apr 02, 2019 | 25.44 | 25.49 | 25.36 | 25.44 | 155,807 | -0.12(-0.46%) |
Apr 01, 2019 | 25.57 | 25.58 | 25.49 | 25.56 | 291,464 | +0.12(+0.46%) |
Mar 29, 2019 | 25.51 | 25.51 | 25.37 | 25.44 | 119,737 | -0.04(-0.16%) |
Mar 28, 2019 | 25.41 | 25.48 | 25.33 | 25.48 | 107,958 | +0.07(+0.26%) |
Mar 27, 2019 | 25.41 | 25.44 | 25.32 | 25.41 | 45,294 | +0.04(+0.17%) |
Mar 26, 2019 | 25.41 | 25.43 | 25.30 | 25.37 | 82,609 | +0.12(+0.46%) |
Mar 25, 2019 | 25.16 | 25.26 | 25.16 | 25.26 | 70,106 | +0.14(+0.57%) |
Mar 22, 2019 | 25.16 | 25.26 | 25.10 | 25.11 | 60,466 | -0.19(-0.76%) |
Mar 21, 2019 | 25.16 | 25.34 | 25.16 | 25.31 | 105,487 | -0.03(-0.10%) |
Mar 20, 2019 | 25.21 | 25.39 | 25.13 | 25.33 | 67,233 | +0.12(+0.47%) |
Mar 19, 2019 | 25.25 | 25.27 | 25.17 | 25.21 | 37,765 | +0.05(+0.20%) |
Mar 18, 2019 | 25.07 | 25.17 | 25.06 | 25.16 | 52,681 | +0.14(+0.56%) |
Mar 15, 2019 | 24.96 | 25.07 | 24.96 | 25.02 | 86,549 | +0.12(+0.50%) |
Mar 14, 2019 | 24.91 | 24.94 | 24.86 | 24.90 | 52,034 | +0.02(+0.10%) |
Mar 13, 2019 | 24.78 | 24.91 | 24.75 | 24.87 | 72,541 | +0.10(+0.40%) |
Mar 12, 2019 | 24.71 | 24.81 | 24.70 | 24.77 | 102,548 | +0.13(+0.54%) |
Mar 11, 2019 | 24.52 | 24.67 | 24.47 | 24.64 | 139,685 | +0.18(+0.75%) |
Mar 08, 2019 | 24.41 | 24.47 | 24.38 | 24.46 | 42,251 | +0.17(+0.68%) |
Mar 07, 2019 | 24.46 | 24.46 | 24.29 | 24.29 | 80,143 | -0.05(-0.21%) |
Mar 06, 2019 | 24.47 | 24.47 | 24.34 | 24.34 | 94,910 | -0.15(-0.59%) |
Mar 05, 2019 | 24.41 | 24.50 | 24.37 | 24.49 | 27,863 | +0.15(+0.60%) |
Mar 04, 2019 | 24.42 | 24.42 | 24.28 | 24.34 | 46,687 | -0.07(-0.27%) |