Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.55 | 24.58 | 24.24 | 24.27 | 238,300 | -0.29(-1.18%) |
May 30, 2019 | 24.59 | 24.61 | 24.53 | 24.56 | 228,405 | +0.05(+0.20%) |
May 29, 2019 | 24.68 | 24.68 | 24.49 | 24.51 | 156,734 | -0.17(-0.69%) |
May 28, 2019 | 24.75 | 24.78 | 24.68 | 24.68 | 196,557 | -0.02(-0.08%) |
May 24, 2019 | 24.84 | 24.84 | 24.65 | 24.70 | 184,800 | -0.12(-0.48%) |
May 23, 2019 | 24.94 | 24.95 | 24.74 | 24.82 | 240,515 | -0.18(-0.72%) |
May 22, 2019 | 25.05 | 25.05 | 24.87 | 25.00 | 146,185 | -0.01(-0.04%) |
May 21, 2019 | 24.99 | 25.08 | 24.93 | 25.01 | 143,932 | -0.24(-0.95%) |
May 20, 2019 | 25.50 | 25.54 | 25.15 | 25.25 | 107,692 | -0.21(-0.82%) |
May 17, 2019 | 25.52 | 25.60 | 25.46 | 25.46 | 17,600 | -0.14(-0.55%) |
May 16, 2019 | 25.44 | 25.60 | 25.41 | 25.60 | 60,512 | +0.16(+0.63%) |
May 15, 2019 | 25.38 | 25.45 | 25.34 | 25.44 | 31,281 | +0.03(+0.12%) |
May 14, 2019 | 25.30 | 25.42 | 25.29 | 25.41 | 17,612 | +0.16(+0.63%) |
May 13, 2019 | 25.28 | 25.34 | 25.25 | 25.25 | 52,801 | -0.12(-0.47%) |
May 10, 2019 | 25.27 | 25.37 | 25.27 | 25.37 | 36,100 | +0.11(+0.44%) |
May 09, 2019 | 25.28 | 25.30 | 25.21 | 25.26 | 43,091 | -0.05(-0.20%) |
May 08, 2019 | 25.31 | 25.34 | 25.28 | 25.31 | 41,433 | -0.04(-0.16%) |
May 07, 2019 | 25.34 | 25.37 | 25.26 | 25.35 | 29,150 | +0.03(+0.10%) |
May 06, 2019 | 25.23 | 25.37 | 25.23 | 25.32 | 15,958 | -0.01(-0.02%) |
May 03, 2019 | 25.36 | 25.40 | 25.31 | 25.33 | 19,800 | +0.00(+0.00%) |
May 02, 2019 | 25.37 | 25.37 | 25.31 | 25.33 | 21,908 | +0.02(+0.08%) |
May 01, 2019 | 25.12 | 25.33 | 25.12 | 25.31 | 39,486 | +0.23(+0.92%) |
Apr 30, 2019 | 25.22 | 25.31 | 25.08 | 25.08 | 147,683 | -0.19(-0.75%) |
Apr 29, 2019 | 25.18 | 25.37 | 25.15 | 25.27 | 31,117 | +0.12(+0.48%) |
Apr 26, 2019 | 25.19 | 25.19 | 25.10 | 25.15 | 60,000 | +0.05(+0.20%) |
Apr 25, 2019 | 25.15 | 25.21 | 25.10 | 25.10 | 40,784 | -0.07(-0.28%) |
Apr 24, 2019 | 25.20 | 25.26 | 25.17 | 25.17 | 44,745 | +0.01(+0.04%) |
Apr 23, 2019 | 25.24 | 25.34 | 25.16 | 25.16 | 71,749 | -0.12(-0.47%) |
Apr 22, 2019 | 25.30 | 25.30 | 25.25 | 25.28 | 16,731 | +0.00(+0.00%) |
Apr 18, 2019 | 25.25 | 25.30 | 25.15 | 25.28 | 67,500 | +0.00(+0.00%) |
Apr 17, 2019 | 25.35 | 25.41 | 25.28 | 25.28 | 120,935 | -0.06(-0.23%) |
Apr 16, 2019 | 25.42 | 25.49 | 25.33 | 25.34 | 113,392 | -0.10(-0.40%) |
Apr 15, 2019 | 25.48 | 25.48 | 25.43 | 25.44 | 32,168 | +0.00(+0.00%) |
Apr 12, 2019 | 25.49 | 25.49 | 25.43 | 25.44 | 29,700 | +0.02(+0.08%) |
Apr 11, 2019 | 25.46 | 25.46 | 25.36 | 25.42 | 30,839 | -0.02(-0.08%) |
Apr 10, 2019 | 25.35 | 25.49 | 25.35 | 25.44 | 18,359 | +0.11(+0.43%) |
Apr 09, 2019 | 25.42 | 25.48 | 25.32 | 25.33 | 34,883 | -0.14(-0.55%) |
Apr 08, 2019 | 25.49 | 25.52 | 25.43 | 25.47 | 18,229 | -0.02(-0.08%) |
Apr 05, 2019 | 25.50 | 25.53 | 25.45 | 25.49 | 37,500 | -0.01(-0.04%) |
Apr 04, 2019 | 25.50 | 25.50 | 25.43 | 25.50 | 23,312 | +0.08(+0.31%) |
Apr 03, 2019 | 25.39 | 25.45 | 25.35 | 25.42 | 39,909 | +0.03(+0.12%) |
Apr 02, 2019 | 25.35 | 25.41 | 25.31 | 25.39 | 44,549 | +0.05(+0.20%) |
Apr 01, 2019 | 25.13 | 25.34 | 25.11 | 25.34 | 66,860 | +0.21(+0.84%) |
Mar 29, 2019 | 25.10 | 25.17 | 25.10 | 25.13 | 98,100 | +0.03(+0.12%) |
Mar 28, 2019 | 25.09 | 25.17 | 24.99 | 25.10 | 132,952 | -0.05(-0.19%) |
Mar 27, 2019 | 25.08 | 25.16 | 25.08 | 25.15 | 22,852 | +0.08(+0.31%) |
Mar 26, 2019 | 25.10 | 25.19 | 25.05 | 25.07 | 90,015 | -0.02(-0.08%) |
Mar 25, 2019 | 25.09 | 25.17 | 25.08 | 25.09 | 41,836 | +0.00(+0.00%) |
Mar 22, 2019 | 25.14 | 25.20 | 25.08 | 25.09 | 41,600 | -0.10(-0.40%) |
Mar 21, 2019 | 25.05 | 25.20 | 25.05 | 25.19 | 44,497 | +0.14(+0.56%) |
Mar 20, 2019 | 25.01 | 25.10 | 24.99 | 25.05 | 57,348 | +0.02(+0.08%) |
Mar 19, 2019 | 25.02 | 25.05 | 25.02 | 25.03 | 27,427 | +0.01(+0.04%) |
Mar 18, 2019 | 25.03 | 25.05 | 25.01 | 25.02 | 64,041 | -0.01(-0.04%) |
Mar 15, 2019 | 24.98 | 25.05 | 24.98 | 25.03 | 77,200 | +0.05(+0.20%) |
Mar 14, 2019 | 25.00 | 25.03 | 24.98 | 24.98 | 74,002 | -0.10(-0.40%) |
Mar 13, 2019 | 25.04 | 25.09 | 25.02 | 25.08 | 49,663 | -0.05(-0.20%) |
Mar 12, 2019 | 24.96 | 25.13 | 24.96 | 25.13 | 215,169 | +0.17(+0.68%) |
Mar 11, 2019 | 25.07 | 25.07 | 24.92 | 24.96 | 59,836 | -0.11(-0.44%) |
Mar 08, 2019 | 24.90 | 25.09 | 24.85 | 25.07 | 41,300 | +0.14(+0.56%) |
Mar 07, 2019 | 25.01 | 25.05 | 24.92 | 24.93 | 70,782 | -0.10(-0.40%) |
Mar 06, 2019 | 25.05 | 25.18 | 25.02 | 25.03 | 57,392 | -0.11(-0.44%) |
Mar 05, 2019 | 24.95 | 25.14 | 24.93 | 25.14 | 73,956 | +0.16(+0.64%) |
Mar 04, 2019 | 24.92 | 24.98 | 24.92 | 24.98 | 20,093 | +0.02(+0.08%) |