Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.33 | 24.57 | 24.20 | 24.27 | 1,550,700 | -0.23(-0.94%) |
May 30, 2019 | 24.98 | 25.00 | 24.50 | 24.50 | 1,241,209 | -0.26(-1.05%) |
May 29, 2019 | 24.58 | 24.95 | 24.31 | 24.76 | 1,644,926 | -0.04(-0.16%) |
May 28, 2019 | 25.11 | 25.14 | 24.75 | 24.80 | 2,830,264 | -0.67(-2.63%) |
May 24, 2019 | 25.62 | 25.62 | 25.30 | 25.47 | 1,038,100 | -0.01(-0.04%) |
May 23, 2019 | 25.74 | 25.74 | 25.16 | 25.48 | 973,026 | -0.46(-1.77%) |
May 22, 2019 | 25.95 | 25.97 | 25.84 | 25.94 | 709,153 | -0.06(-0.23%) |
May 21, 2019 | 25.70 | 26.06 | 25.67 | 26.00 | 1,027,676 | +0.30(+1.17%) |
May 20, 2019 | 25.73 | 25.80 | 25.64 | 25.70 | 950,941 | -0.06(-0.23%) |
May 17, 2019 | 25.90 | 25.95 | 25.74 | 25.76 | 910,100 | -0.10(-0.39%) |
May 16, 2019 | 25.85 | 25.96 | 25.80 | 25.86 | 424,742 | +0.19(+0.74%) |
May 15, 2019 | 25.35 | 25.75 | 25.35 | 25.67 | 792,503 | +0.18(+0.71%) |
May 14, 2019 | 25.48 | 25.75 | 25.43 | 25.49 | 1,183,978 | +0.13(+0.51%) |
May 13, 2019 | 25.34 | 25.57 | 25.13 | 25.36 | 1,350,492 | -0.20(-0.78%) |
May 10, 2019 | 24.75 | 25.60 | 24.75 | 25.56 | 2,060,700 | +0.92(+3.73%) |
May 09, 2019 | 24.89 | 24.99 | 24.59 | 24.64 | 1,129,944 | -0.30(-1.20%) |
May 08, 2019 | 24.90 | 25.17 | 24.89 | 24.94 | 1,452,265 | +0.04(+0.16%) |
May 07, 2019 | 24.75 | 25.01 | 24.70 | 24.90 | 2,336,631 | -0.06(-0.24%) |
May 06, 2019 | 24.67 | 25.07 | 24.67 | 24.96 | 736,861 | -0.04(-0.16%) |
May 03, 2019 | 24.89 | 25.05 | 24.85 | 25.00 | 1,297,900 | +0.25(+1.01%) |
May 02, 2019 | 25.06 | 25.08 | 24.68 | 24.75 | 2,242,028 | -0.41(-1.63%) |
May 01, 2019 | 25.12 | 25.32 | 25.05 | 25.16 | 1,475,461 | +0.08(+0.32%) |
Apr 30, 2019 | 25.46 | 25.55 | 25.08 | 25.08 | 1,471,869 | -0.27(-1.07%) |
Apr 29, 2019 | 25.32 | 25.41 | 25.20 | 25.35 | 752,127 | +0.03(+0.12%) |
Apr 26, 2019 | 25.21 | 25.32 | 25.10 | 25.32 | 1,422,100 | +0.08(+0.32%) |
Apr 25, 2019 | 25.36 | 25.41 | 25.21 | 25.24 | 640,407 | -0.17(-0.67%) |
Apr 24, 2019 | 25.59 | 25.59 | 25.31 | 25.41 | 608,582 | -0.16(-0.63%) |
Apr 23, 2019 | 25.66 | 25.75 | 25.51 | 25.57 | 1,441,189 | -0.06(-0.23%) |
Apr 22, 2019 | 25.30 | 25.63 | 25.27 | 25.63 | 769,366 | +0.50(+1.99%) |
Apr 18, 2019 | 25.33 | 25.39 | 25.04 | 25.13 | 771,400 | -0.16(-0.63%) |
Apr 17, 2019 | 25.60 | 25.70 | 25.28 | 25.29 | 847,013 | -0.22(-0.86%) |
Apr 16, 2019 | 25.70 | 25.77 | 25.45 | 25.51 | 1,288,513 | -0.21(-0.82%) |
Apr 15, 2019 | 25.82 | 25.82 | 25.64 | 25.72 | 634,608 | -0.08(-0.31%) |
Apr 12, 2019 | 25.81 | 25.96 | 25.75 | 25.80 | 1,074,200 | +0.22(+0.86%) |
Apr 11, 2019 | 25.42 | 25.60 | 25.34 | 25.58 | 729,411 | +0.17(+0.67%) |
Apr 10, 2019 | 25.55 | 25.62 | 25.38 | 25.41 | 807,368 | -0.05(-0.20%) |
Apr 09, 2019 | 25.69 | 25.74 | 25.40 | 25.46 | 1,161,884 | -0.28(-1.09%) |
Apr 08, 2019 | 25.94 | 25.94 | 25.71 | 25.74 | 1,326,276 | -0.07(-0.27%) |
Apr 05, 2019 | 25.57 | 25.84 | 25.57 | 25.81 | 676,900 | +0.18(+0.70%) |
Apr 04, 2019 | 25.67 | 25.81 | 25.55 | 25.63 | 647,158 | -0.07(-0.27%) |
Apr 03, 2019 | 25.82 | 25.93 | 25.61 | 25.70 | 918,575 | -0.05(-0.19%) |
Apr 02, 2019 | 25.78 | 25.87 | 25.68 | 25.75 | 1,582,225 | +0.01(+0.04%) |
Apr 01, 2019 | 25.59 | 25.87 | 25.59 | 25.74 | 1,003,889 | +0.23(+0.90%) |
Mar 29, 2019 | 25.50 | 25.57 | 25.39 | 25.51 | 901,100 | +0.15(+0.59%) |
Mar 28, 2019 | 25.25 | 25.41 | 25.11 | 25.36 | 608,564 | +0.11(+0.44%) |
Mar 27, 2019 | 25.41 | 25.50 | 25.13 | 25.25 | 891,951 | -0.17(-0.67%) |
Mar 26, 2019 | 25.41 | 25.76 | 25.27 | 25.42 | 1,224,989 | +0.15(+0.59%) |
Mar 25, 2019 | 25.50 | 25.50 | 25.08 | 25.27 | 1,902,206 | -0.25(-0.98%) |
Mar 22, 2019 | 25.68 | 25.91 | 25.40 | 25.52 | 1,720,100 | -0.38(-1.47%) |
Mar 21, 2019 | 25.62 | 26.00 | 25.62 | 25.90 | 1,450,954 | +0.20(+0.78%) |
Mar 20, 2019 | 25.65 | 25.94 | 25.50 | 25.70 | 1,474,792 | +0.10(+0.39%) |
Mar 19, 2019 | 25.54 | 25.81 | 25.51 | 25.60 | 1,159,096 | +0.14(+0.55%) |
Mar 18, 2019 | 25.18 | 25.47 | 25.06 | 25.46 | 797,680 | +0.38(+1.52%) |
Mar 15, 2019 | 25.10 | 25.15 | 24.88 | 25.08 | 837,100 | -0.02(-0.08%) |
Mar 14, 2019 | 25.09 | 25.19 | 25.03 | 25.10 | 1,035,554 | -0.01(-0.04%) |
Mar 13, 2019 | 25.16 | 25.30 | 25.05 | 25.11 | 730,595 | +0.01(+0.04%) |
Mar 12, 2019 | 25.10 | 25.31 | 25.04 | 25.10 | 917,164 | -0.05(-0.20%) |
Mar 11, 2019 | 24.92 | 25.30 | 24.75 | 25.15 | 961,298 | +0.37(+1.49%) |
Mar 08, 2019 | 24.61 | 24.86 | 24.48 | 24.78 | 1,823,600 | -0.18(-0.72%) |
Mar 07, 2019 | 24.52 | 24.97 | 24.49 | 24.96 | 2,328,779 | +0.40(+1.63%) |
Mar 06, 2019 | 24.76 | 24.76 | 24.51 | 24.56 | 1,492,445 | -0.21(-0.85%) |
Mar 05, 2019 | 24.90 | 24.90 | 24.61 | 24.77 | 1,813,129 | -0.10(-0.40%) |
Mar 04, 2019 | 24.90 | 24.97 | 24.61 | 24.87 | 2,196,247 | +0.06(+0.24%) |