Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.40 | 24.53 | 24.35 | 24.52 | 2,046,260 | -0.10(-0.40%) |
May 30, 2019 | 24.73 | 24.78 | 24.57 | 24.62 | 1,097,215 | -0.07(-0.29%) |
May 29, 2019 | 24.79 | 24.83 | 24.59 | 24.69 | 2,716,803 | -0.23(-0.94%) |
May 28, 2019 | 25.07 | 25.11 | 24.91 | 24.92 | 1,623,114 | -0.04(-0.18%) |
May 24, 2019 | 24.93 | 25.00 | 24.82 | 24.96 | 1,199,039 | +0.19(+0.76%) |
May 23, 2019 | 24.90 | 24.90 | 24.64 | 24.78 | 2,435,557 | -0.36(-1.43%) |
May 22, 2019 | 25.22 | 25.25 | 25.09 | 25.14 | 3,632,955 | -0.21(-0.81%) |
May 21, 2019 | 25.22 | 25.34 | 25.17 | 25.34 | 1,802,060 | +0.23(+0.93%) |
May 20, 2019 | 25.09 | 25.22 | 25.07 | 25.11 | 2,649,623 | -0.08(-0.32%) |
May 17, 2019 | 25.02 | 25.27 | 25.01 | 25.19 | 2,937,513 | -0.06(-0.25%) |
May 16, 2019 | 25.16 | 25.33 | 25.16 | 25.25 | 5,618,768 | +0.18(+0.72%) |
May 15, 2019 | 24.87 | 25.14 | 24.85 | 25.07 | 2,289,630 | +0.08(+0.32%) |
May 14, 2019 | 24.86 | 25.06 | 24.83 | 24.99 | 2,767,637 | +0.21(+0.83%) |
May 13, 2019 | 24.77 | 24.89 | 24.71 | 24.79 | 2,570,967 | -0.31(-1.25%) |
May 10, 2019 | 25.08 | 25.23 | 24.82 | 25.10 | 2,532,854 | -0.02(-0.07%) |
May 09, 2019 | 25.05 | 25.17 | 24.94 | 25.12 | 4,469,813 | -0.06(-0.25%) |
May 08, 2019 | 25.12 | 25.31 | 25.12 | 25.18 | 3,062,180 | +0.04(+0.14%) |
May 07, 2019 | 25.18 | 25.23 | 25.05 | 25.14 | 5,051,575 | -0.28(-1.09%) |
May 06, 2019 | 25.09 | 25.45 | 25.07 | 25.42 | 1,975,929 | -0.04(-0.14%) |
May 03, 2019 | 25.44 | 25.49 | 25.38 | 25.46 | 1,852,179 | +0.19(+0.75%) |
May 02, 2019 | 25.40 | 25.42 | 25.24 | 25.27 | 2,249,461 | -0.16(-0.64%) |
May 01, 2019 | 25.63 | 25.67 | 25.41 | 25.43 | 2,357,167 | -0.18(-0.70%) |
Apr 30, 2019 | 25.54 | 25.68 | 25.47 | 25.61 | 2,613,831 | +0.03(+0.11%) |
Apr 29, 2019 | 25.51 | 25.64 | 25.49 | 25.58 | 2,170,371 | +0.05(+0.21%) |
Apr 26, 2019 | 25.49 | 25.55 | 25.37 | 25.53 | 2,863,828 | +0.10(+0.39%) |
Apr 25, 2019 | 25.43 | 25.49 | 25.32 | 25.43 | 1,822,609 | -0.03(-0.11%) |
Apr 24, 2019 | 25.64 | 25.66 | 25.44 | 25.46 | 3,128,167 | -0.25(-0.98%) |
Apr 23, 2019 | 25.64 | 25.73 | 25.63 | 25.71 | 1,523,407 | +0.00(+0.00%) |
Apr 22, 2019 | 25.72 | 25.77 | 25.67 | 25.71 | 1,129,223 | +0.00(+0.00%) |
Apr 18, 2019 | 25.63 | 25.72 | 25.62 | 25.71 | 1,395,461 | +0.02(+0.07%) |
Apr 17, 2019 | 25.75 | 25.75 | 25.62 | 25.69 | 2,617,205 | +0.11(+0.42%) |
Apr 16, 2019 | 25.57 | 25.64 | 25.53 | 25.58 | 1,551,403 | +0.03(+0.11%) |
Apr 15, 2019 | 25.52 | 25.59 | 25.48 | 25.56 | 3,170,102 | +0.00(+0.00%) |
Apr 12, 2019 | 25.52 | 25.56 | 25.46 | 25.56 | 1,719,523 | +0.21(+0.81%) |
Apr 11, 2019 | 25.28 | 25.42 | 25.25 | 25.35 | 2,792,492 | -0.04(-0.18%) |
Apr 10, 2019 | 25.25 | 25.41 | 25.25 | 25.40 | 3,314,735 | +0.11(+0.43%) |
Apr 09, 2019 | 25.34 | 25.34 | 25.21 | 25.29 | 2,267,761 | -0.15(-0.60%) |
Apr 08, 2019 | 25.29 | 25.44 | 25.25 | 25.44 | 5,356,461 | +0.19(+0.75%) |
Apr 05, 2019 | 25.16 | 25.26 | 25.05 | 25.25 | 3,457,105 | +0.09(+0.36%) |
Apr 04, 2019 | 25.09 | 25.18 | 25.06 | 25.16 | 2,063,332 | +0.02(+0.07%) |
Apr 03, 2019 | 25.21 | 25.29 | 25.09 | 25.14 | 3,189,365 | +0.03(+0.11%) |
Apr 02, 2019 | 25.11 | 25.14 | 24.97 | 25.12 | 2,461,228 | +0.00(+0.00%) |
Apr 01, 2019 | 24.97 | 25.12 | 24.91 | 25.12 | 2,786,056 | +0.32(+1.30%) |
Mar 29, 2019 | 24.90 | 24.97 | 24.74 | 24.79 | 3,035,390 | +0.05(+0.22%) |
Mar 28, 2019 | 24.63 | 24.79 | 24.62 | 24.74 | 2,151,585 | +0.06(+0.25%) |
Mar 27, 2019 | 24.78 | 24.79 | 24.57 | 24.68 | 8,022,193 | -0.10(-0.40%) |
Mar 26, 2019 | 24.69 | 24.86 | 24.69 | 24.78 | 1,791,515 | +0.18(+0.73%) |
Mar 25, 2019 | 24.61 | 24.69 | 24.48 | 24.60 | 4,102,799 | -0.01(-0.04%) |
Mar 22, 2019 | 24.82 | 24.85 | 24.57 | 24.61 | 3,410,619 | -0.39(-1.54%) |
Mar 21, 2019 | 24.89 | 25.02 | 24.88 | 24.99 | 2,905,859 | -0.04(-0.18%) |
Mar 20, 2019 | 24.98 | 25.17 | 24.88 | 25.04 | 2,289,155 | -0.03(-0.11%) |
Mar 19, 2019 | 25.30 | 25.40 | 25.03 | 25.06 | 1,850,920 | -0.02(-0.07%) |
Mar 18, 2019 | 24.88 | 25.09 | 24.88 | 25.08 | 1,755,498 | +0.18(+0.72%) |
Mar 15, 2019 | 24.87 | 24.99 | 24.87 | 24.90 | 2,004,456 | +0.03(+0.11%) |
Mar 14, 2019 | 24.93 | 24.94 | 24.84 | 24.88 | 2,065,708 | -0.11(-0.43%) |
Mar 13, 2019 | 24.92 | 25.01 | 24.92 | 24.98 | 2,455,020 | +0.13(+0.54%) |
Mar 12, 2019 | 24.76 | 24.86 | 24.71 | 24.85 | 4,706,833 | +0.13(+0.51%) |
Mar 11, 2019 | 24.54 | 24.75 | 24.54 | 24.72 | 2,248,448 | +0.22(+0.88%) |
Mar 08, 2019 | 24.43 | 24.53 | 24.31 | 24.51 | 2,339,220 | -0.01(-0.04%) |
Mar 07, 2019 | 24.65 | 24.68 | 24.45 | 24.52 | 3,258,739 | -0.13(-0.55%) |
Mar 06, 2019 | 24.73 | 24.79 | 24.60 | 24.65 | 3,518,850 | -0.13(-0.54%) |
Mar 05, 2019 | 24.81 | 24.84 | 24.74 | 24.79 | 2,436,633 | -0.02(-0.07%) |
Mar 04, 2019 | 24.88 | 24.91 | 24.62 | 24.80 | 3,350,182 | -0.06(-0.25%) |