Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.80 | 23.81 | 23.65 | 23.70 | 386,788 | -0.23(-0.94%) |
May 30, 2019 | 24.04 | 24.10 | 23.88 | 23.93 | 86,221 | -0.09(-0.38%) |
May 29, 2019 | 24.06 | 24.08 | 23.88 | 24.02 | 123,506 | -0.18(-0.76%) |
May 28, 2019 | 24.63 | 24.63 | 24.18 | 24.20 | 143,286 | -0.36(-1.46%) |
May 24, 2019 | 24.65 | 24.65 | 24.52 | 24.56 | 106,217 | +0.05(+0.20%) |
May 23, 2019 | 24.51 | 24.51 | 24.37 | 24.51 | 76,697 | -0.22(-0.88%) |
May 22, 2019 | 24.73 | 24.74 | 24.64 | 24.73 | 94,932 | -0.11(-0.44%) |
May 21, 2019 | 24.81 | 24.89 | 24.76 | 24.84 | 104,769 | +0.17(+0.68%) |
May 20, 2019 | 24.73 | 24.78 | 24.60 | 24.67 | 62,877 | -0.20(-0.81%) |
May 17, 2019 | 24.78 | 24.98 | 24.71 | 24.87 | 85,859 | -0.06(-0.23%) |
May 16, 2019 | 24.84 | 25.03 | 24.84 | 24.93 | 148,280 | +0.13(+0.54%) |
May 15, 2019 | 24.63 | 24.84 | 24.54 | 24.79 | 132,012 | +0.07(+0.27%) |
May 14, 2019 | 24.61 | 24.84 | 24.60 | 24.73 | 97,991 | +0.18(+0.75%) |
May 13, 2019 | 24.61 | 24.68 | 24.43 | 24.54 | 191,952 | -0.43(-1.71%) |
May 10, 2019 | 24.77 | 25.04 | 24.53 | 24.97 | 102,984 | +0.11(+0.44%) |
May 09, 2019 | 24.79 | 24.90 | 24.59 | 24.86 | 151,452 | -0.06(-0.25%) |
May 08, 2019 | 24.99 | 25.06 | 24.91 | 24.92 | 94,364 | -0.15(-0.58%) |
May 07, 2019 | 25.20 | 25.21 | 24.87 | 25.07 | 245,899 | -0.26(-1.02%) |
May 06, 2019 | 25.14 | 25.38 | 25.13 | 25.33 | 116,309 | -0.13(-0.50%) |
May 03, 2019 | 25.34 | 25.47 | 25.32 | 25.45 | 97,355 | +0.23(+0.89%) |
May 02, 2019 | 25.31 | 25.35 | 25.12 | 25.23 | 119,505 | -0.13(-0.49%) |
May 01, 2019 | 25.53 | 25.56 | 25.31 | 25.35 | 159,818 | -0.17(-0.65%) |
Apr 30, 2019 | 25.42 | 25.54 | 25.34 | 25.52 | 131,632 | +0.10(+0.39%) |
Apr 29, 2019 | 25.40 | 25.46 | 25.39 | 25.42 | 294,509 | +0.03(+0.10%) |
Apr 26, 2019 | 25.28 | 25.40 | 25.26 | 25.39 | 171,360 | +0.09(+0.36%) |
Apr 25, 2019 | 25.35 | 25.35 | 25.19 | 25.30 | 262,524 | -0.12(-0.48%) |
Apr 24, 2019 | 25.43 | 25.46 | 25.37 | 25.42 | 109,760 | -0.03(-0.12%) |
Apr 23, 2019 | 25.34 | 25.46 | 25.31 | 25.45 | 80,958 | +0.11(+0.43%) |
Apr 22, 2019 | 25.32 | 25.34 | 25.29 | 25.34 | 182,106 | +0.02(+0.10%) |
Apr 18, 2019 | 25.43 | 25.43 | 25.29 | 25.32 | 162,978 | -0.04(-0.16%) |
Apr 17, 2019 | 25.46 | 25.47 | 25.34 | 25.36 | 78,071 | -0.05(-0.19%) |
Apr 16, 2019 | 25.39 | 25.43 | 25.36 | 25.41 | 142,310 | +0.02(+0.09%) |
Apr 15, 2019 | 25.39 | 25.39 | 25.32 | 25.39 | 107,684 | +0.02(+0.07%) |
Apr 12, 2019 | 25.34 | 25.37 | 25.29 | 25.37 | 55,563 | +0.08(+0.33%) |
Apr 11, 2019 | 25.32 | 25.34 | 25.20 | 25.29 | 126,423 | +0.03(+0.13%) |
Apr 10, 2019 | 25.24 | 25.28 | 25.21 | 25.25 | 97,650 | +0.09(+0.37%) |
Apr 09, 2019 | 25.34 | 25.34 | 25.14 | 25.16 | 180,399 | -0.21(-0.84%) |
Apr 08, 2019 | 25.37 | 25.37 | 25.30 | 25.37 | 160,652 | +0.03(+0.12%) |
Apr 05, 2019 | 25.30 | 25.37 | 25.24 | 25.34 | 159,984 | +0.12(+0.46%) |
Apr 04, 2019 | 25.19 | 25.26 | 25.16 | 25.23 | 88,844 | +0.03(+0.13%) |
Apr 03, 2019 | 25.30 | 25.30 | 25.13 | 25.19 | 137,784 | -0.02(-0.10%) |
Apr 02, 2019 | 25.24 | 25.26 | 25.18 | 25.22 | 93,149 | -0.03(-0.10%) |
Apr 01, 2019 | 25.18 | 25.24 | 25.08 | 25.24 | 223,280 | +0.23(+0.90%) |
Mar 29, 2019 | 25.15 | 25.15 | 24.96 | 25.02 | 88,015 | +0.08(+0.33%) |
Mar 28, 2019 | 24.93 | 24.98 | 24.82 | 24.94 | 138,147 | +0.05(+0.20%) |
Mar 27, 2019 | 24.99 | 25.05 | 24.76 | 24.89 | 66,768 | -0.08(-0.33%) |
Mar 26, 2019 | 24.90 | 25.03 | 24.85 | 24.97 | 97,761 | +0.24(+0.98%) |
Mar 25, 2019 | 24.76 | 24.82 | 24.64 | 24.73 | 160,021 | -0.08(-0.30%) |
Mar 22, 2019 | 25.10 | 25.14 | 24.79 | 24.80 | 182,736 | -0.38(-1.53%) |
Mar 21, 2019 | 24.89 | 25.22 | 24.89 | 25.19 | 177,005 | +0.21(+0.84%) |
Mar 20, 2019 | 25.01 | 25.13 | 24.90 | 24.98 | 103,791 | -0.06(-0.23%) |
Mar 19, 2019 | 25.23 | 25.23 | 24.94 | 25.04 | 138,494 | -0.03(-0.13%) |
Mar 18, 2019 | 25.01 | 25.14 | 24.99 | 25.07 | 120,413 | +0.06(+0.23%) |
Mar 15, 2019 | 24.94 | 25.04 | 24.89 | 25.01 | 119,629 | +0.13(+0.53%) |
Mar 14, 2019 | 24.89 | 24.92 | 24.81 | 24.88 | 102,515 | +0.02(+0.07%) |
Mar 13, 2019 | 24.79 | 24.91 | 24.75 | 24.86 | 132,606 | +0.15(+0.63%) |
Mar 12, 2019 | 24.69 | 24.81 | 24.66 | 24.71 | 136,325 | +0.07(+0.28%) |
Mar 11, 2019 | 24.41 | 24.69 | 24.41 | 24.64 | 101,462 | +0.26(+1.08%) |
Mar 08, 2019 | 24.33 | 24.38 | 24.18 | 24.38 | 112,863 | -0.06(-0.24%) |
Mar 07, 2019 | 24.57 | 24.57 | 24.34 | 24.43 | 108,096 | -0.11(-0.44%) |
Mar 06, 2019 | 24.68 | 24.68 | 24.50 | 24.54 | 95,871 | -0.07(-0.30%) |
Mar 05, 2019 | 24.67 | 24.68 | 24.57 | 24.61 | 107,125 | -0.04(-0.17%) |
Mar 04, 2019 | 24.74 | 24.75 | 24.42 | 24.66 | 175,855 | +0.06(+0.23%) |