Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.05 | 24.17 | 23.80 | 23.99 | 2,125,499 | -0.19(-0.77%) |
May 30, 2019 | 24.27 | 24.46 | 24.14 | 24.17 | 674,061 | -0.09(-0.35%) |
May 29, 2019 | 24.52 | 24.61 | 24.13 | 24.26 | 1,321,788 | -0.39(-1.59%) |
May 28, 2019 | 24.96 | 25.03 | 24.58 | 24.65 | 1,515,903 | -0.18(-0.72%) |
May 24, 2019 | 24.79 | 24.85 | 24.57 | 24.83 | 704,228 | +0.18(+0.72%) |
May 23, 2019 | 24.57 | 24.67 | 24.39 | 24.65 | 695,719 | -0.04(-0.17%) |
May 22, 2019 | 24.59 | 24.71 | 24.50 | 24.69 | 1,869,981 | +0.07(+0.28%) |
May 21, 2019 | 24.39 | 24.67 | 24.38 | 24.62 | 747,550 | +0.33(+1.37%) |
May 20, 2019 | 24.58 | 24.60 | 24.08 | 24.29 | 1,033,463 | -0.31(-1.28%) |
May 17, 2019 | 24.58 | 24.66 | 24.38 | 24.61 | 1,515,913 | -0.04(-0.17%) |
May 16, 2019 | 24.68 | 24.78 | 24.55 | 24.65 | 683,303 | +0.03(+0.10%) |
May 15, 2019 | 24.48 | 24.70 | 24.45 | 24.62 | 1,145,646 | +0.09(+0.35%) |
May 14, 2019 | 24.79 | 24.82 | 24.39 | 24.54 | 1,438,651 | -0.13(-0.52%) |
May 13, 2019 | 24.53 | 24.77 | 24.45 | 24.67 | 978,684 | -0.22(-0.89%) |
May 10, 2019 | 24.45 | 24.93 | 24.38 | 24.89 | 1,073,272 | +0.37(+1.49%) |
May 09, 2019 | 24.31 | 24.52 | 24.10 | 24.52 | 818,749 | +0.17(+0.70%) |
May 08, 2019 | 24.48 | 24.68 | 24.33 | 24.35 | 949,501 | +0.03(+0.14%) |
May 07, 2019 | 24.73 | 24.86 | 24.09 | 24.32 | 816,748 | -0.48(-1.95%) |
May 06, 2019 | 24.70 | 24.95 | 24.62 | 24.80 | 1,111,465 | +0.00(+0.00%) |
May 03, 2019 | 24.91 | 25.02 | 24.61 | 24.80 | 1,010,843 | -0.01(-0.03%) |
May 02, 2019 | 24.70 | 25.01 | 24.62 | 24.81 | 1,365,670 | +0.18(+0.73%) |
May 01, 2019 | 24.69 | 24.95 | 24.61 | 24.63 | 836,819 | +0.02(+0.07%) |
Apr 30, 2019 | 24.63 | 24.79 | 24.23 | 24.62 | 867,826 | -0.02(-0.07%) |
Apr 29, 2019 | 24.95 | 25.06 | 24.55 | 24.63 | 800,697 | -0.35(-1.40%) |
Apr 26, 2019 | 24.91 | 25.02 | 24.78 | 24.98 | 408,546 | +0.14(+0.58%) |
Apr 25, 2019 | 24.70 | 24.87 | 24.46 | 24.84 | 584,180 | +0.06(+0.24%) |
Apr 24, 2019 | 24.48 | 24.99 | 24.33 | 24.78 | 1,032,473 | +0.40(+1.64%) |
Apr 23, 2019 | 24.20 | 24.52 | 24.08 | 24.38 | 1,631,210 | +0.27(+1.13%) |
Apr 22, 2019 | 24.71 | 24.78 | 23.82 | 24.11 | 797,282 | -0.69(-2.78%) |
Apr 18, 2019 | 24.60 | 24.91 | 24.49 | 24.79 | 808,510 | +0.20(+0.83%) |
Apr 17, 2019 | 24.85 | 24.85 | 24.51 | 24.59 | 592,029 | -0.15(-0.62%) |
Apr 16, 2019 | 25.36 | 25.39 | 24.51 | 24.74 | 583,819 | -0.58(-2.28%) |
Apr 15, 2019 | 25.35 | 25.40 | 25.17 | 25.32 | 733,230 | +0.00(+0.00%) |
Apr 12, 2019 | 25.26 | 25.36 | 25.05 | 25.32 | 1,437,378 | +0.06(+0.24%) |
Apr 11, 2019 | 25.34 | 25.50 | 25.08 | 25.26 | 1,034,493 | -0.06(-0.24%) |
Apr 10, 2019 | 25.09 | 25.47 | 25.07 | 25.32 | 1,095,980 | +0.37(+1.50%) |
Apr 09, 2019 | 25.25 | 25.25 | 24.91 | 24.95 | 756,041 | -0.20(-0.81%) |
Apr 08, 2019 | 25.36 | 25.39 | 25.09 | 25.15 | 578,780 | -0.23(-0.91%) |
Apr 05, 2019 | 25.18 | 25.44 | 25.10 | 25.38 | 542,455 | +0.23(+0.91%) |
Apr 04, 2019 | 25.10 | 25.17 | 24.97 | 25.15 | 659,277 | +0.14(+0.58%) |
Apr 03, 2019 | 25.12 | 25.23 | 24.92 | 25.01 | 700,527 | -0.11(-0.44%) |
Apr 02, 2019 | 24.97 | 25.16 | 24.60 | 25.12 | 894,482 | +0.12(+0.48%) |
Apr 01, 2019 | 25.01 | 25.03 | 24.62 | 25.00 | 662,643 | +0.02(+0.07%) |
Mar 29, 2019 | 25.07 | 25.18 | 24.93 | 24.98 | 1,565,761 | -0.02(-0.07%) |
Mar 28, 2019 | 24.71 | 25.02 | 24.65 | 25.00 | 783,552 | +0.34(+1.38%) |
Mar 27, 2019 | 24.56 | 24.68 | 24.36 | 24.66 | 879,543 | +0.03(+0.14%) |
Mar 26, 2019 | 24.22 | 24.64 | 24.22 | 24.62 | 774,887 | +0.48(+1.97%) |
Mar 25, 2019 | 24.13 | 24.27 | 23.94 | 24.15 | 615,754 | +0.02(+0.07%) |
Mar 22, 2019 | 24.05 | 24.43 | 24.05 | 24.13 | 1,251,504 | +0.07(+0.28%) |
Mar 21, 2019 | 23.55 | 24.07 | 23.44 | 24.06 | 824,510 | +0.48(+2.06%) |
Mar 20, 2019 | 23.55 | 23.74 | 23.28 | 23.58 | 1,008,433 | +0.03(+0.11%) |
Mar 19, 2019 | 23.42 | 23.61 | 23.40 | 23.55 | 797,325 | +0.15(+0.65%) |
Mar 18, 2019 | 23.73 | 23.84 | 23.34 | 23.40 | 745,466 | -0.31(-1.33%) |
Mar 15, 2019 | 23.80 | 23.89 | 23.65 | 23.71 | 1,530,609 | -0.09(-0.39%) |
Mar 14, 2019 | 23.85 | 23.87 | 23.69 | 23.81 | 1,467,977 | +0.05(+0.21%) |
Mar 13, 2019 | 23.57 | 23.88 | 23.48 | 23.76 | 1,525,797 | +0.36(+1.53%) |
Mar 12, 2019 | 23.25 | 23.55 | 23.18 | 23.40 | 1,389,581 | +0.24(+1.03%) |
Mar 11, 2019 | 22.97 | 23.20 | 22.84 | 23.16 | 1,284,076 | +0.25(+1.08%) |
Mar 08, 2019 | 23.13 | 23.35 | 22.90 | 22.91 | 1,261,027 | -0.26(-1.10%) |
Mar 07, 2019 | 23.42 | 23.49 | 23.11 | 23.17 | 2,181,869 | -0.09(-0.38%) |
Mar 06, 2019 | 23.74 | 23.76 | 23.26 | 23.26 | 1,608,005 | -0.47(-1.98%) |
Mar 05, 2019 | 23.57 | 23.81 | 23.54 | 23.73 | 1,839,971 | +0.13(+0.57%) |
Mar 04, 2019 | 23.68 | 24.13 | 23.42 | 23.59 | 1,836,908 | -0.13(-0.53%) |