Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.43 | 24.64 | 24.39 | 24.55 | 292,900 | -0.16(-0.65%) |
May 30, 2019 | 24.72 | 24.75 | 24.65 | 24.71 | 267,480 | +0.05(+0.20%) |
May 29, 2019 | 24.37 | 24.66 | 24.32 | 24.66 | 167,083 | +0.06(+0.24%) |
May 28, 2019 | 24.98 | 24.98 | 24.60 | 24.60 | 124,275 | -0.40(-1.62%) |
May 24, 2019 | 25.13 | 25.17 | 24.91 | 25.00 | 738,500 | +0.25(+1.03%) |
May 23, 2019 | 24.59 | 24.83 | 24.55 | 24.75 | 95,946 | -0.30(-1.20%) |
May 22, 2019 | 25.01 | 25.12 | 24.99 | 25.05 | 252,470 | -0.13(-0.52%) |
May 21, 2019 | 25.15 | 25.27 | 25.09 | 25.18 | 218,624 | +0.11(+0.44%) |
May 20, 2019 | 24.84 | 25.07 | 24.84 | 25.07 | 97,111 | -0.07(-0.28%) |
May 17, 2019 | 24.95 | 25.30 | 24.95 | 25.14 | 934,500 | +0.05(+0.20%) |
May 16, 2019 | 25.08 | 25.33 | 25.06 | 25.09 | 80,307 | +0.25(+1.03%) |
May 15, 2019 | 24.59 | 24.93 | 24.57 | 24.84 | 94,601 | +0.03(+0.10%) |
May 14, 2019 | 24.69 | 24.93 | 24.68 | 24.81 | 162,523 | +0.25(+1.02%) |
May 13, 2019 | 24.58 | 24.73 | 24.52 | 24.56 | 68,510 | -0.49(-1.96%) |
May 10, 2019 | 24.87 | 25.06 | 24.79 | 25.05 | 127,300 | +0.13(+0.52%) |
May 09, 2019 | 24.72 | 24.99 | 24.69 | 24.92 | 61,228 | -0.03(-0.12%) |
May 08, 2019 | 24.91 | 25.05 | 24.91 | 24.95 | 71,746 | -0.13(-0.52%) |
May 07, 2019 | 25.24 | 25.26 | 24.95 | 25.08 | 74,659 | -0.47(-1.84%) |
May 06, 2019 | 25.15 | 25.58 | 25.15 | 25.55 | 86,081 | -0.26(-1.01%) |
May 03, 2019 | 25.70 | 25.86 | 25.63 | 25.81 | 98,400 | +0.01(+0.04%) |
May 02, 2019 | 25.27 | 25.80 | 25.16 | 25.80 | 247,122 | +0.73(+2.91%) |
May 01, 2019 | 26.46 | 26.46 | 25.07 | 25.07 | 73,182 | -1.37(-5.18%) |
Apr 30, 2019 | 26.50 | 26.57 | 26.20 | 26.44 | 57,385 | +0.01(+0.02%) |
Apr 29, 2019 | 26.32 | 26.45 | 26.31 | 26.43 | 65,139 | +0.15(+0.57%) |
Apr 26, 2019 | 26.29 | 26.43 | 26.28 | 26.29 | 108,900 | -0.04(-0.17%) |
Apr 25, 2019 | 26.35 | 26.39 | 26.31 | 26.33 | 101,599 | -0.02(-0.06%) |
Apr 24, 2019 | 26.25 | 26.39 | 26.20 | 26.34 | 135,945 | -0.16(-0.58%) |
Apr 23, 2019 | 26.28 | 26.61 | 26.28 | 26.50 | 354,006 | -0.07(-0.26%) |
Apr 22, 2019 | 26.45 | 26.73 | 26.45 | 26.57 | 193,952 | -0.05(-0.19%) |
Apr 18, 2019 | 26.72 | 26.83 | 26.62 | 26.62 | 164,700 | -0.20(-0.75%) |
Apr 17, 2019 | 26.89 | 26.92 | 26.72 | 26.82 | 236,864 | +0.57(+2.17%) |
Apr 16, 2019 | 26.49 | 26.55 | 26.15 | 26.25 | 586,290 | -0.12(-0.47%) |
Apr 15, 2019 | 26.46 | 26.52 | 26.33 | 26.38 | 112,873 | +0.05(+0.17%) |
Apr 12, 2019 | 26.47 | 26.51 | 26.24 | 26.33 | 184,800 | +0.16(+0.63%) |
Apr 11, 2019 | 26.23 | 26.33 | 26.12 | 26.16 | 220,491 | +0.04(+0.15%) |
Apr 10, 2019 | 25.98 | 26.14 | 25.94 | 26.12 | 92,803 | +0.11(+0.40%) |
Apr 09, 2019 | 26.09 | 26.14 | 26.01 | 26.02 | 99,531 | -0.10(-0.38%) |
Apr 08, 2019 | 26.13 | 26.16 | 26.07 | 26.12 | 46,410 | +0.11(+0.42%) |
Apr 05, 2019 | 25.94 | 26.07 | 25.91 | 26.01 | 70,100 | -0.15(-0.57%) |
Apr 04, 2019 | 26.10 | 26.19 | 26.05 | 26.16 | 129,853 | -0.02(-0.08%) |
Apr 03, 2019 | 26.20 | 26.24 | 26.11 | 26.18 | 184,599 | +0.41(+1.61%) |
Apr 02, 2019 | 25.70 | 25.79 | 25.64 | 25.77 | 64,317 | +0.23(+0.88%) |
Apr 01, 2019 | 25.44 | 25.55 | 25.39 | 25.54 | 95,309 | +0.38(+1.51%) |
Mar 29, 2019 | 25.13 | 25.20 | 25.00 | 25.16 | 63,000 | +0.08(+0.32%) |
Mar 28, 2019 | 24.91 | 25.08 | 24.85 | 25.08 | 86,162 | -0.27(-1.05%) |
Mar 27, 2019 | 25.40 | 25.42 | 25.23 | 25.34 | 126,813 | +0.13(+0.54%) |
Mar 26, 2019 | 25.13 | 25.23 | 25.09 | 25.21 | 241,580 | +0.05(+0.20%) |
Mar 25, 2019 | 25.26 | 25.32 | 25.11 | 25.16 | 81,650 | +0.01(+0.04%) |
Mar 22, 2019 | 25.30 | 25.30 | 24.99 | 25.15 | 187,400 | -0.50(-1.95%) |
Mar 21, 2019 | 25.66 | 25.72 | 25.57 | 25.65 | 235,750 | -0.14(-0.54%) |
Mar 20, 2019 | 25.91 | 26.02 | 25.68 | 25.79 | 234,158 | -0.03(-0.10%) |
Mar 19, 2019 | 26.03 | 26.05 | 25.74 | 25.82 | 94,001 | -0.04(-0.17%) |
Mar 18, 2019 | 25.78 | 25.90 | 25.78 | 25.86 | 49,665 | +0.14(+0.54%) |
Mar 15, 2019 | 25.65 | 25.79 | 25.64 | 25.72 | 191,400 | +0.36(+1.42%) |
Mar 14, 2019 | 25.35 | 25.48 | 25.27 | 25.36 | 50,065 | +0.13(+0.52%) |
Mar 13, 2019 | 25.14 | 25.29 | 25.14 | 25.23 | 56,225 | +0.25(+1.02%) |
Mar 12, 2019 | 24.93 | 25.07 | 24.93 | 24.98 | 81,971 | +0.02(+0.08%) |
Mar 11, 2019 | 24.85 | 24.98 | 24.80 | 24.95 | 83,732 | +0.21(+0.87%) |
Mar 08, 2019 | 24.61 | 24.80 | 24.58 | 24.74 | 77,300 | +0.01(+0.04%) |
Mar 07, 2019 | 24.91 | 24.97 | 24.70 | 24.73 | 239,319 | -0.47(-1.87%) |
Mar 06, 2019 | 25.28 | 25.33 | 25.17 | 25.20 | 90,929 | +0.05(+0.22%) |
Mar 05, 2019 | 25.26 | 25.28 | 25.09 | 25.14 | 97,552 | -0.25(-0.96%) |
Mar 04, 2019 | 25.45 | 25.50 | 25.23 | 25.39 | 94,789 | -0.16(-0.61%) |