Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.55 | 24.65 | 24.44 | 24.65 | 19,541 | +0.03(+0.13%) |
May 30, 2019 | 24.73 | 24.80 | 24.62 | 24.62 | 6,269 | +0.06(+0.26%) |
May 29, 2019 | 24.61 | 24.62 | 24.51 | 24.55 | 9,299 | -0.33(-1.32%) |
May 28, 2019 | 24.95 | 24.99 | 24.88 | 24.88 | 3,092 | -0.10(-0.41%) |
May 24, 2019 | 25.05 | 25.06 | 24.95 | 24.98 | 3,193 | +0.30(+1.21%) |
May 23, 2019 | 24.76 | 24.76 | 24.69 | 24.69 | 2,946 | -0.30(-1.22%) |
May 22, 2019 | 25.06 | 25.06 | 24.99 | 24.99 | 964 | -0.24(-0.97%) |
May 21, 2019 | 25.12 | 25.23 | 25.07 | 25.23 | 4,651 | +0.32(+1.29%) |
May 20, 2019 | 24.91 | 24.91 | 24.91 | 24.91 | 429 | +0.07(+0.28%) |
May 17, 2019 | 25.05 | 25.05 | 24.84 | 24.84 | 4,598 | -0.35(-1.40%) |
May 16, 2019 | 25.05 | 25.19 | 25.04 | 25.19 | 2,481 | +0.14(+0.56%) |
May 15, 2019 | 24.77 | 25.05 | 24.77 | 25.05 | 4,103 | +0.02(+0.10%) |
May 14, 2019 | 24.85 | 25.03 | 24.85 | 25.03 | 1,462 | +0.35(+1.42%) |
May 13, 2019 | 24.70 | 24.84 | 24.63 | 24.68 | 14,228 | -0.39(-1.55%) |
May 10, 2019 | 25.10 | 25.10 | 25.07 | 25.07 | 26,940 | -0.04(-0.16%) |
May 09, 2019 | 24.90 | 25.11 | 24.84 | 25.11 | 8,682 | -0.02(-0.09%) |
May 08, 2019 | 25.23 | 25.24 | 25.11 | 25.13 | 695 | +0.12(+0.47%) |
May 07, 2019 | 25.33 | 25.33 | 25.01 | 25.01 | 2,196 | -0.57(-2.22%) |
May 06, 2019 | 25.26 | 25.58 | 25.26 | 25.58 | 440 | -0.10(-0.39%) |
May 03, 2019 | 25.70 | 25.70 | 25.65 | 25.68 | 3,720 | +0.23(+0.92%) |
May 02, 2019 | 25.63 | 25.63 | 25.40 | 25.45 | 8,262 | -0.29(-1.11%) |
May 01, 2019 | 25.94 | 25.94 | 25.74 | 25.74 | 4,490 | -0.01(-0.04%) |
Apr 30, 2019 | 25.71 | 25.91 | 25.71 | 25.75 | 4,837 | +0.02(+0.09%) |
Apr 29, 2019 | 25.69 | 25.78 | 25.69 | 25.72 | 4,581 | -0.11(-0.42%) |
Apr 26, 2019 | 25.63 | 25.83 | 25.63 | 25.83 | 769 | +0.30(+1.19%) |
Apr 25, 2019 | 25.58 | 25.58 | 25.53 | 25.53 | 547 | -0.07(-0.27%) |
Apr 24, 2019 | 25.77 | 25.77 | 25.60 | 25.60 | 1,027 | -0.34(-1.31%) |
Apr 23, 2019 | 25.82 | 25.94 | 25.82 | 25.94 | 3,303 | -0.09(-0.34%) |
Apr 22, 2019 | 26.05 | 26.14 | 26.00 | 26.03 | 7,593 | +0.01(+0.03%) |
Apr 18, 2019 | 26.02 | 26.13 | 26.01 | 26.02 | 20,782 | -0.08(-0.30%) |
Apr 17, 2019 | 26.04 | 26.10 | 26.04 | 26.10 | 1,653 | +0.02(+0.07%) |
Apr 16, 2019 | 26.11 | 26.14 | 26.02 | 26.08 | 8,161 | +0.03(+0.11%) |
Apr 15, 2019 | 25.82 | 26.05 | 25.82 | 26.05 | 569 | +0.15(+0.57%) |
Apr 12, 2019 | 25.97 | 26.04 | 25.87 | 25.90 | 13,728 | +0.19(+0.73%) |
Apr 11, 2019 | 25.66 | 25.72 | 25.66 | 25.72 | 2,763 | -0.06(-0.25%) |
Apr 10, 2019 | 25.78 | 25.78 | 25.78 | 25.78 | 705 | +0.15(+0.60%) |
Apr 09, 2019 | 25.75 | 25.75 | 25.61 | 25.63 | 4,459 | -0.08(-0.30%) |
Apr 08, 2019 | 25.70 | 25.70 | 25.70 | 10 | +0.00(+0.00%) | |
Apr 05, 2019 | 25.68 | 25.70 | 25.68 | 25.70 | 3,237 | -0.04(-0.17%) |
Apr 04, 2019 | 25.74 | 25.75 | 25.73 | 25.75 | 2,223 | -0.01(-0.04%) |
Apr 03, 2019 | 25.71 | 25.76 | 25.71 | 25.76 | 1,122 | +0.22(+0.86%) |
Apr 02, 2019 | 25.54 | 25.54 | 25.49 | 25.54 | 1,438 | +0.06(+0.25%) |
Apr 01, 2019 | 25.44 | 25.47 | 25.44 | 25.47 | 1,503 | +0.36(+1.42%) |
Mar 29, 2019 | 25.25 | 25.26 | 25.10 | 25.12 | 3,237 | +0.06(+0.25%) |
Mar 28, 2019 | 25.19 | 25.19 | 25.00 | 25.05 | 21,305 | -0.06(-0.22%) |
Mar 27, 2019 | 25.12 | 25.12 | 25.09 | 25.11 | 1,519 | +0.02(+0.07%) |
Mar 26, 2019 | 25.25 | 25.25 | 25.09 | 25.09 | 64,288 | +0.03(+0.12%) |
Mar 25, 2019 | 25.19 | 25.19 | 25.05 | 25.06 | 8,837 | -0.10(-0.40%) |
Mar 22, 2019 | 25.10 | 25.25 | 25.10 | 25.16 | 3,108 | -0.39(-1.51%) |
Mar 21, 2019 | 25.64 | 25.64 | 25.55 | 25.55 | 1,159 | -0.13(-0.51%) |
Mar 20, 2019 | 25.46 | 25.70 | 25.46 | 25.68 | 20,760 | +0.02(+0.06%) |
Mar 19, 2019 | 25.71 | 25.75 | 25.64 | 25.66 | 3,358 | +0.12(+0.45%) |
Mar 18, 2019 | 25.51 | 25.56 | 25.51 | 25.55 | 945 | +0.19(+0.73%) |
Mar 15, 2019 | 25.32 | 25.38 | 25.31 | 25.36 | 26,551 | +0.25(+0.98%) |
Mar 14, 2019 | 25.15 | 25.20 | 25.12 | 25.12 | 3,170 | -0.04(-0.15%) |
Mar 13, 2019 | 25.11 | 25.19 | 25.11 | 25.15 | 1,879 | +0.22(+0.90%) |
Mar 12, 2019 | 25.02 | 25.02 | 24.92 | 24.93 | 20,189 | -0.01(-0.03%) |
Mar 11, 2019 | 24.90 | 24.95 | 24.77 | 24.94 | 7,091 | +0.26(+1.06%) |
Mar 08, 2019 | 24.66 | 24.68 | 24.66 | 24.68 | 518 | -0.04(-0.15%) |
Mar 07, 2019 | 24.78 | 24.90 | 24.66 | 24.71 | 3,925 | -0.20(-0.82%) |
Mar 06, 2019 | 24.90 | 25.00 | 24.90 | 24.92 | 4,718 | -0.05(-0.21%) |
Mar 05, 2019 | 25.03 | 25.03 | 24.97 | 24.97 | 1,586 | +0.08(+0.30%) |
Mar 04, 2019 | 25.03 | 25.03 | 24.89 | 24.90 | 3,801 | -0.15(-0.59%) |