Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.17 | 24.30 | 24.12 | 24.28 | 2,066,077 | -0.10(-0.40%) |
May 30, 2019 | 24.49 | 24.54 | 24.33 | 24.38 | 1,107,841 | -0.07(-0.29%) |
May 29, 2019 | 24.56 | 24.59 | 24.35 | 24.45 | 2,743,114 | -0.23(-0.94%) |
May 28, 2019 | 24.83 | 24.87 | 24.67 | 24.68 | 1,638,834 | -0.04(-0.18%) |
May 24, 2019 | 24.69 | 24.76 | 24.58 | 24.73 | 1,210,652 | +0.19(+0.76%) |
May 23, 2019 | 24.66 | 24.66 | 24.40 | 24.54 | 2,459,144 | -0.36(-1.43%) |
May 22, 2019 | 24.97 | 25.01 | 24.85 | 24.89 | 3,668,139 | -0.20(-0.81%) |
May 21, 2019 | 24.97 | 25.10 | 24.93 | 25.10 | 1,819,512 | +0.23(+0.93%) |
May 20, 2019 | 24.85 | 24.97 | 24.83 | 24.87 | 2,675,284 | -0.08(-0.32%) |
May 17, 2019 | 24.78 | 25.03 | 24.77 | 24.95 | 2,965,962 | -0.06(-0.25%) |
May 16, 2019 | 24.92 | 25.09 | 24.92 | 25.01 | 5,673,183 | +0.18(+0.72%) |
May 15, 2019 | 24.63 | 24.90 | 24.61 | 24.83 | 2,311,804 | +0.08(+0.32%) |
May 14, 2019 | 24.62 | 24.82 | 24.59 | 24.75 | 2,794,440 | +0.20(+0.83%) |
May 13, 2019 | 24.53 | 24.65 | 24.47 | 24.55 | 2,595,866 | -0.31(-1.25%) |
May 10, 2019 | 24.84 | 24.98 | 24.58 | 24.86 | 2,557,384 | -0.02(-0.07%) |
May 09, 2019 | 24.81 | 24.93 | 24.70 | 24.88 | 4,513,101 | -0.06(-0.25%) |
May 08, 2019 | 24.88 | 25.07 | 24.88 | 24.94 | 3,091,836 | +0.04(+0.14%) |
May 07, 2019 | 24.94 | 24.99 | 24.81 | 24.90 | 5,100,497 | -0.28(-1.09%) |
May 06, 2019 | 24.85 | 25.21 | 24.83 | 25.18 | 1,995,065 | -0.04(-0.14%) |
May 03, 2019 | 25.20 | 25.25 | 25.14 | 25.21 | 1,870,117 | +0.19(+0.75%) |
May 02, 2019 | 25.15 | 25.17 | 25.00 | 25.03 | 2,271,246 | -0.16(-0.64%) |
May 01, 2019 | 25.38 | 25.43 | 25.17 | 25.19 | 2,379,996 | -0.18(-0.70%) |
Apr 30, 2019 | 25.29 | 25.44 | 25.23 | 25.37 | 2,639,145 | +0.03(+0.11%) |
Apr 29, 2019 | 25.27 | 25.39 | 25.24 | 25.34 | 2,191,390 | +0.05(+0.21%) |
Apr 26, 2019 | 25.24 | 25.31 | 25.13 | 25.29 | 2,891,563 | +0.10(+0.39%) |
Apr 25, 2019 | 25.19 | 25.24 | 25.08 | 25.19 | 1,840,260 | -0.03(-0.11%) |
Apr 24, 2019 | 25.39 | 25.42 | 25.20 | 25.21 | 3,158,462 | -0.25(-0.98%) |
Apr 23, 2019 | 25.39 | 25.48 | 25.38 | 25.46 | 1,538,160 | +0.00(+0.00%) |
Apr 22, 2019 | 25.47 | 25.53 | 25.43 | 25.46 | 1,140,159 | +0.00(+0.00%) |
Apr 18, 2019 | 25.38 | 25.48 | 25.37 | 25.46 | 1,408,975 | +0.02(+0.07%) |
Apr 17, 2019 | 25.50 | 25.51 | 25.37 | 25.45 | 2,642,552 | +0.11(+0.42%) |
Apr 16, 2019 | 25.32 | 25.39 | 25.29 | 25.34 | 1,566,428 | +0.03(+0.11%) |
Apr 15, 2019 | 25.28 | 25.34 | 25.23 | 25.31 | 3,200,803 | +0.00(+0.00%) |
Apr 12, 2019 | 25.28 | 25.32 | 25.21 | 25.31 | 1,736,175 | +0.20(+0.81%) |
Apr 11, 2019 | 25.04 | 25.18 | 25.01 | 25.11 | 2,819,536 | -0.04(-0.18%) |
Apr 10, 2019 | 25.01 | 25.17 | 25.01 | 25.15 | 3,346,837 | +0.11(+0.43%) |
Apr 09, 2019 | 25.10 | 25.10 | 24.97 | 25.05 | 2,289,723 | -0.15(-0.60%) |
Apr 08, 2019 | 25.05 | 25.20 | 25.01 | 25.20 | 5,408,336 | +0.19(+0.75%) |
Apr 05, 2019 | 24.92 | 25.02 | 24.81 | 25.01 | 3,490,585 | +0.09(+0.36%) |
Apr 04, 2019 | 24.85 | 24.94 | 24.82 | 24.92 | 2,083,315 | +0.02(+0.07%) |
Apr 03, 2019 | 24.97 | 25.05 | 24.85 | 24.90 | 3,220,253 | +0.03(+0.11%) |
Apr 02, 2019 | 24.87 | 24.89 | 24.73 | 24.88 | 2,485,064 | +0.00(+0.00%) |
Apr 01, 2019 | 24.73 | 24.88 | 24.67 | 24.88 | 2,813,038 | +0.32(+1.30%) |
Mar 29, 2019 | 24.66 | 24.73 | 24.50 | 24.56 | 3,064,786 | +0.05(+0.22%) |
Mar 28, 2019 | 24.40 | 24.56 | 24.39 | 24.50 | 2,172,422 | +0.06(+0.25%) |
Mar 27, 2019 | 24.54 | 24.55 | 24.33 | 24.44 | 8,099,884 | -0.10(-0.40%) |
Mar 26, 2019 | 24.45 | 24.62 | 24.45 | 24.54 | 1,808,865 | +0.18(+0.73%) |
Mar 25, 2019 | 24.37 | 24.45 | 24.25 | 24.36 | 4,142,533 | -0.01(-0.04%) |
Mar 22, 2019 | 24.58 | 24.61 | 24.33 | 24.37 | 3,443,650 | -0.38(-1.54%) |
Mar 21, 2019 | 24.65 | 24.78 | 24.65 | 24.75 | 2,934,001 | -0.04(-0.18%) |
Mar 20, 2019 | 24.74 | 24.93 | 24.64 | 24.80 | 2,311,324 | -0.03(-0.11%) |
Mar 19, 2019 | 25.05 | 25.16 | 24.79 | 24.82 | 1,868,845 | -0.02(-0.07%) |
Mar 18, 2019 | 24.65 | 24.85 | 24.65 | 24.84 | 1,772,499 | +0.18(+0.72%) |
Mar 15, 2019 | 24.63 | 24.75 | 24.63 | 24.66 | 2,023,868 | +0.03(+0.11%) |
Mar 14, 2019 | 24.69 | 24.70 | 24.60 | 24.64 | 2,085,713 | -0.11(-0.43%) |
Mar 13, 2019 | 24.68 | 24.77 | 24.68 | 24.74 | 2,478,796 | +0.13(+0.54%) |
Mar 12, 2019 | 24.52 | 24.62 | 24.47 | 24.61 | 4,752,417 | +0.12(+0.51%) |
Mar 11, 2019 | 24.31 | 24.51 | 24.31 | 24.49 | 2,270,223 | +0.21(+0.88%) |
Mar 08, 2019 | 24.19 | 24.29 | 24.08 | 24.27 | 2,361,874 | -0.01(-0.04%) |
Mar 07, 2019 | 24.41 | 24.44 | 24.21 | 24.28 | 3,290,299 | -0.13(-0.55%) |
Mar 06, 2019 | 24.49 | 24.55 | 24.36 | 24.41 | 3,552,929 | -0.13(-0.54%) |
Mar 05, 2019 | 24.57 | 24.60 | 24.50 | 24.55 | 2,460,231 | -0.02(-0.07%) |
Mar 04, 2019 | 24.64 | 24.67 | 24.38 | 24.57 | 3,382,627 | -0.06(-0.25%) |