Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.84 | 24.88 | 24.84 | 24.87 | 30,576 | +0.05(+0.18%) |
May 30, 2019 | 24.84 | 24.85 | 24.82 | 24.82 | 21,747 | -0.02(-0.08%) |
May 29, 2019 | 24.83 | 24.85 | 24.82 | 24.84 | 18,935 | +0.02(+0.08%) |
May 28, 2019 | 24.84 | 24.84 | 24.82 | 24.82 | 11,979 | -0.00(-0.02%) |
May 24, 2019 | 24.81 | 24.83 | 24.80 | 24.83 | 14,345 | +0.02(+0.10%) |
May 23, 2019 | 24.80 | 24.82 | 24.79 | 24.80 | 12,408 | +0.02(+0.10%) |
May 22, 2019 | 24.77 | 24.79 | 24.77 | 24.78 | 23,948 | -0.01(-0.06%) |
May 21, 2019 | 24.78 | 24.79 | 24.76 | 24.79 | 29,926 | +0.02(+0.08%) |
May 20, 2019 | 24.77 | 24.78 | 24.77 | 24.77 | 35,674 | +0.00(+0.02%) |
May 17, 2019 | 24.77 | 24.77 | 24.76 | 24.77 | 41,047 | +0.00(+0.01%) |
May 16, 2019 | 24.77 | 24.78 | 24.75 | 24.76 | 28,318 | +0.01(+0.04%) |
May 15, 2019 | 24.74 | 24.76 | 24.74 | 24.75 | 25,903 | +0.01(+0.05%) |
May 14, 2019 | 24.74 | 24.74 | 24.73 | 24.74 | 23,903 | -0.01(-0.05%) |
May 13, 2019 | 24.74 | 24.75 | 24.72 | 24.75 | 33,194 | +0.03(+0.12%) |
May 10, 2019 | 24.73 | 24.74 | 24.71 | 24.72 | 10,052 | +0.02(+0.09%) |
May 09, 2019 | 24.72 | 24.73 | 24.70 | 24.70 | 36,290 | -0.01(-0.03%) |
May 08, 2019 | 24.72 | 24.72 | 24.70 | 24.71 | 26,386 | -0.00(-0.02%) |
May 07, 2019 | 24.71 | 24.72 | 24.69 | 24.72 | 51,255 | +0.04(+0.15%) |
May 06, 2019 | 24.69 | 24.71 | 24.68 | 24.68 | 45,393 | +0.00(+0.00%) |
May 03, 2019 | 24.69 | 24.72 | 24.67 | 24.68 | 57,801 | +0.00(+0.00%) |
May 02, 2019 | 24.69 | 24.69 | 24.67 | 24.68 | 34,887 | -0.01(-0.04%) |
May 01, 2019 | 24.69 | 24.71 | 24.67 | 24.69 | 46,290 | +0.00(+0.01%) |
Apr 30, 2019 | 24.68 | 24.69 | 24.68 | 24.68 | 19,905 | +0.00(+0.02%) |
Apr 29, 2019 | 24.68 | 24.70 | 24.68 | 24.68 | 14,352 | -0.00(-0.01%) |
Apr 26, 2019 | 24.70 | 24.70 | 24.67 | 24.68 | 53,472 | -0.00(-0.01%) |
Apr 25, 2019 | 24.67 | 24.71 | 24.66 | 24.68 | 50,538 | +0.01(+0.06%) |
Apr 24, 2019 | 24.68 | 24.68 | 24.66 | 24.67 | 23,258 | +0.00(+0.02%) |
Apr 23, 2019 | 24.69 | 24.69 | 24.64 | 24.66 | 15,163 | -0.02(-0.08%) |
Apr 22, 2019 | 24.68 | 24.68 | 24.65 | 24.68 | 28,774 | +0.04(+0.16%) |
Apr 18, 2019 | 24.67 | 24.69 | 24.64 | 24.64 | 40,786 | -0.03(-0.12%) |
Apr 17, 2019 | 24.66 | 24.68 | 24.64 | 24.67 | 21,255 | +0.00(+0.00%) |
Apr 16, 2019 | 24.64 | 24.68 | 24.64 | 24.67 | 48,245 | +0.00(+0.00%) |
Apr 15, 2019 | 24.67 | 24.67 | 24.64 | 24.67 | 27,679 | +0.05(+0.19%) |
Apr 12, 2019 | 24.65 | 24.67 | 24.63 | 24.63 | 55,045 | -0.04(-0.15%) |
Apr 11, 2019 | 24.67 | 24.67 | 24.65 | 24.66 | 15,356 | -0.01(-0.05%) |
Apr 10, 2019 | 24.68 | 24.68 | 24.66 | 24.67 | 18,649 | +0.02(+0.07%) |
Apr 09, 2019 | 24.69 | 24.69 | 24.65 | 24.66 | 40,550 | -0.02(-0.07%) |
Apr 08, 2019 | 24.64 | 24.67 | 24.64 | 24.67 | 14,029 | +0.00(+0.02%) |
Apr 05, 2019 | 24.67 | 24.68 | 24.64 | 24.67 | 18,872 | +0.02(+0.10%) |
Apr 04, 2019 | 24.64 | 24.69 | 24.64 | 24.64 | 16,532 | -0.05(-0.19%) |
Apr 03, 2019 | 24.68 | 24.69 | 24.65 | 24.69 | 44,105 | +0.01(+0.04%) |
Apr 02, 2019 | 24.69 | 24.70 | 24.65 | 24.68 | 38,593 | -0.01(-0.04%) |
Apr 01, 2019 | 24.65 | 24.70 | 24.65 | 24.69 | 21,048 | -0.02(-0.07%) |
Mar 29, 2019 | 24.69 | 24.71 | 24.66 | 24.71 | 223,296 | +0.01(+0.02%) |
Mar 28, 2019 | 24.70 | 24.72 | 24.69 | 24.70 | 12,039 | +0.00(+0.02%) |
Mar 27, 2019 | 24.70 | 24.72 | 24.68 | 24.70 | 16,128 | +0.01(+0.05%) |
Mar 26, 2019 | 24.65 | 24.70 | 24.65 | 24.69 | 30,190 | -0.00(-0.01%) |
Mar 25, 2019 | 24.68 | 24.71 | 24.65 | 24.69 | 82,932 | +0.01(+0.04%) |
Mar 22, 2019 | 24.66 | 24.70 | 24.64 | 24.68 | 56,165 | +0.04(+0.15%) |
Mar 21, 2019 | 24.60 | 24.64 | 24.60 | 24.64 | 40,982 | +0.03(+0.12%) |
Mar 20, 2019 | 24.60 | 24.62 | 24.60 | 24.61 | 28,609 | +0.01(+0.03%) |
Mar 19, 2019 | 24.60 | 24.62 | 24.58 | 24.61 | 35,714 | +0.00(+0.01%) |
Mar 18, 2019 | 24.59 | 24.62 | 24.59 | 24.60 | 15,157 | -0.01(-0.05%) |
Mar 15, 2019 | 24.59 | 24.62 | 24.59 | 24.62 | 20,261 | +0.02(+0.09%) |
Mar 14, 2019 | 24.63 | 24.63 | 24.59 | 24.59 | 14,787 | -0.05(-0.19%) |
Mar 13, 2019 | 24.64 | 24.64 | 24.60 | 24.64 | 15,305 | -0.01(-0.04%) |
Mar 12, 2019 | 24.63 | 24.65 | 24.60 | 24.65 | 25,796 | +0.03(+0.12%) |
Mar 11, 2019 | 24.63 | 24.64 | 24.60 | 24.62 | 16,430 | -0.02(-0.08%) |
Mar 08, 2019 | 24.63 | 24.65 | 24.61 | 24.64 | 43,777 | +0.02(+0.10%) |
Mar 07, 2019 | 24.63 | 24.63 | 24.60 | 24.62 | 39,427 | +0.02(+0.10%) |
Mar 06, 2019 | 24.59 | 24.60 | 24.58 | 24.59 | 81,043 | -0.01(-0.04%) |
Mar 05, 2019 | 24.60 | 24.60 | 24.57 | 24.60 | 35,503 | +0.02(+0.08%) |
Mar 04, 2019 | 24.59 | 24.59 | 24.56 | 24.59 | 42,649 | -0.02(-0.08%) |