Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.93 | 22.93 | 22.78 | 22.83 | 10,155 | -0.16(-0.71%) |
May 30, 2019 | 23.22 | 23.22 | 22.98 | 22.99 | 1,591 | -0.07(-0.31%) |
May 29, 2019 | 23.00 | 23.08 | 22.91 | 23.07 | 1,568 | +0.05(+0.20%) |
May 28, 2019 | 23.14 | 23.22 | 23.02 | 23.02 | 3,207 | -0.16(-0.70%) |
May 24, 2019 | 23.26 | 23.26 | 23.08 | 23.18 | 2,396 | +0.09(+0.38%) |
May 23, 2019 | 23.24 | 23.36 | 22.99 | 23.09 | 9,565 | -0.67(-2.82%) |
May 22, 2019 | 23.92 | 23.92 | 23.67 | 23.76 | 10,967 | -0.30(-1.26%) |
May 21, 2019 | 23.94 | 24.07 | 23.92 | 24.07 | 2,158 | +0.18(+0.75%) |
May 20, 2019 | 23.75 | 23.89 | 23.75 | 23.89 | 5,929 | +0.16(+0.69%) |
May 17, 2019 | 23.75 | 23.84 | 23.72 | 23.72 | 2,738 | -0.11(-0.48%) |
May 16, 2019 | 23.51 | 23.84 | 23.51 | 23.84 | 12,188 | +0.35(+1.47%) |
May 15, 2019 | 23.49 | 23.49 | 23.43 | 23.49 | 1,141 | +0.18(+0.77%) |
May 14, 2019 | 23.22 | 23.43 | 23.22 | 23.31 | 6,824 | +0.37(+1.60%) |
May 13, 2019 | 23.18 | 23.18 | 22.83 | 22.94 | 10,021 | -0.53(-2.24%) |
May 10, 2019 | 23.28 | 23.50 | 23.24 | 23.47 | 7,759 | +0.19(+0.83%) |
May 09, 2019 | 23.15 | 23.29 | 23.00 | 23.28 | 9,962 | -0.32(-1.36%) |
May 08, 2019 | 23.87 | 23.87 | 23.59 | 23.60 | 7,825 | -0.35(-1.45%) |
May 07, 2019 | 24.36 | 24.36 | 23.82 | 23.94 | 28,735 | -0.67(-2.72%) |
May 06, 2019 | 24.65 | 24.65 | 24.54 | 24.61 | 4,185 | -0.37(-1.49%) |
May 03, 2019 | 24.87 | 25.08 | 24.87 | 24.98 | 5,020 | +0.04(+0.17%) |
May 02, 2019 | 25.06 | 25.21 | 24.78 | 24.94 | 10,082 | -0.03(-0.11%) |
May 01, 2019 | 25.26 | 25.33 | 24.97 | 24.97 | 5,952 | -0.31(-1.21%) |
Apr 30, 2019 | 25.35 | 25.35 | 25.24 | 25.28 | 2,581 | -0.21(-0.81%) |
Apr 29, 2019 | 25.42 | 25.51 | 25.39 | 25.48 | 6,581 | +0.07(+0.29%) |
Apr 26, 2019 | 25.42 | 25.47 | 25.37 | 25.41 | 13,350 | -0.22(-0.86%) |
Apr 25, 2019 | 25.48 | 25.63 | 25.47 | 25.63 | 13,512 | +0.04(+0.14%) |
Apr 24, 2019 | 25.85 | 25.85 | 25.59 | 25.59 | 8,280 | -0.40(-1.55%) |
Apr 23, 2019 | 25.99 | 26.02 | 25.92 | 25.99 | 6,574 | +0.24(+0.94%) |
Apr 22, 2019 | 25.63 | 25.77 | 25.62 | 25.75 | 9,687 | +0.07(+0.27%) |
Apr 18, 2019 | 25.80 | 25.80 | 25.68 | 25.68 | 3,309 | -0.08(-0.31%) |
Apr 17, 2019 | 25.65 | 25.81 | 25.65 | 25.76 | 2,808 | +0.26(+1.03%) |
Apr 16, 2019 | 25.58 | 25.58 | 25.50 | 25.50 | 1,816 | -0.14(-0.56%) |
Apr 15, 2019 | 25.78 | 25.79 | 25.63 | 25.64 | 3,727 | -0.11(-0.44%) |
Apr 12, 2019 | 25.80 | 25.91 | 25.76 | 25.76 | 1,141 | -0.03(-0.10%) |
Apr 11, 2019 | 25.88 | 25.88 | 25.77 | 25.78 | 759 | -0.13(-0.51%) |
Apr 10, 2019 | 25.50 | 25.91 | 25.50 | 25.91 | 3,553 | +0.34(+1.32%) |
Apr 09, 2019 | 25.64 | 25.72 | 25.58 | 25.58 | 4,718 | -0.06(-0.25%) |
Apr 08, 2019 | 25.71 | 25.71 | 25.59 | 25.64 | 406 | -0.08(-0.29%) |
Apr 05, 2019 | 25.55 | 25.73 | 25.55 | 25.72 | 2,510 | +0.18(+0.72%) |
Apr 04, 2019 | 25.44 | 25.53 | 25.37 | 25.53 | 4,851 | +0.05(+0.19%) |
Apr 03, 2019 | 25.47 | 25.65 | 25.47 | 25.49 | 1,416 | +0.05(+0.19%) |
Apr 02, 2019 | 25.59 | 25.59 | 25.42 | 25.44 | 3,601 | -0.20(-0.77%) |
Apr 01, 2019 | 25.46 | 25.64 | 25.46 | 25.63 | 3,540 | +0.43(+1.69%) |
Mar 29, 2019 | 25.36 | 25.36 | 25.14 | 25.21 | 2,510 | -0.14(-0.57%) |
Mar 28, 2019 | 25.49 | 25.49 | 25.23 | 25.35 | 13,027 | -0.25(-0.97%) |
Mar 27, 2019 | 25.57 | 25.67 | 25.57 | 25.60 | 1,656 | -0.17(-0.66%) |
Mar 26, 2019 | 25.66 | 25.83 | 25.60 | 25.77 | 3,767 | +0.15(+0.57%) |
Mar 25, 2019 | 25.58 | 25.63 | 25.47 | 25.63 | 1,573 | -0.14(-0.55%) |
Mar 22, 2019 | 26.07 | 26.08 | 25.74 | 25.77 | 8,671 | -0.53(-2.00%) |
Mar 21, 2019 | 26.13 | 26.41 | 26.13 | 26.29 | 3,735 | +0.10(+0.38%) |
Mar 20, 2019 | 26.15 | 26.32 | 26.00 | 26.19 | 9,002 | -0.13(-0.48%) |
Mar 19, 2019 | 26.34 | 26.48 | 26.32 | 26.32 | 4,444 | +0.07(+0.25%) |
Mar 18, 2019 | 26.05 | 26.29 | 26.05 | 26.25 | 28,579 | +0.36(+1.40%) |
Mar 15, 2019 | 25.77 | 26.02 | 25.77 | 25.89 | 16,202 | +0.17(+0.65%) |
Mar 14, 2019 | 25.53 | 25.74 | 25.53 | 25.72 | 8,051 | +0.20(+0.77%) |
Mar 13, 2019 | 25.52 | 25.56 | 25.51 | 25.53 | 3,338 | +0.03(+0.14%) |
Mar 12, 2019 | 25.37 | 25.56 | 25.37 | 25.49 | 853 | +0.09(+0.34%) |
Mar 11, 2019 | 25.06 | 25.40 | 25.06 | 25.40 | 8,649 | +0.34(+1.36%) |
Mar 08, 2019 | 24.99 | 25.06 | 24.93 | 25.06 | 3,309 | -0.23(-0.90%) |
Mar 07, 2019 | 25.54 | 25.54 | 25.21 | 25.29 | 3,862 | -0.43(-1.68%) |
Mar 06, 2019 | 25.65 | 25.72 | 25.56 | 25.72 | 15,787 | +0.12(+0.48%) |
Mar 05, 2019 | 25.61 | 25.61 | 25.54 | 25.60 | 1,750 | +0.06(+0.24%) |
Mar 04, 2019 | 25.57 | 25.57 | 25.34 | 25.54 | 8,585 | +0.08(+0.31%) |