Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.56 | 24.66 | 24.44 | 24.66 | 19,534 | +0.03(+0.13%) |
May 30, 2019 | 24.74 | 24.81 | 24.62 | 24.62 | 6,267 | +0.06(+0.26%) |
May 29, 2019 | 24.62 | 24.63 | 24.52 | 24.56 | 9,296 | -0.33(-1.32%) |
May 28, 2019 | 24.96 | 25.00 | 24.89 | 24.89 | 3,091 | -0.10(-0.41%) |
May 24, 2019 | 25.06 | 25.07 | 24.96 | 24.99 | 3,191 | +0.30(+1.21%) |
May 23, 2019 | 24.77 | 24.77 | 24.70 | 24.70 | 2,945 | -0.30(-1.22%) |
May 22, 2019 | 25.07 | 25.07 | 25.00 | 25.00 | 963 | -0.24(-0.97%) |
May 21, 2019 | 25.13 | 25.24 | 25.08 | 25.24 | 4,650 | +0.32(+1.29%) |
May 20, 2019 | 24.92 | 24.92 | 24.92 | 24.92 | 428 | +0.07(+0.28%) |
May 17, 2019 | 25.06 | 25.06 | 24.85 | 24.85 | 4,596 | -0.35(-1.40%) |
May 16, 2019 | 25.06 | 25.20 | 25.05 | 25.20 | 2,480 | +0.14(+0.56%) |
May 15, 2019 | 24.78 | 25.06 | 24.78 | 25.06 | 4,102 | +0.02(+0.10%) |
May 14, 2019 | 24.86 | 25.04 | 24.86 | 25.04 | 1,461 | +0.35(+1.42%) |
May 13, 2019 | 24.71 | 24.84 | 24.64 | 24.69 | 14,223 | -0.39(-1.55%) |
May 10, 2019 | 25.11 | 25.11 | 25.08 | 25.08 | 26,930 | -0.04(-0.16%) |
May 09, 2019 | 24.91 | 25.12 | 24.84 | 25.12 | 8,679 | -0.02(-0.09%) |
May 08, 2019 | 25.24 | 25.25 | 25.12 | 25.14 | 695 | +0.12(+0.47%) |
May 07, 2019 | 25.34 | 25.34 | 25.02 | 25.02 | 2,195 | -0.57(-2.22%) |
May 06, 2019 | 25.27 | 25.59 | 25.27 | 25.59 | 439 | -0.10(-0.39%) |
May 03, 2019 | 25.71 | 25.71 | 25.66 | 25.69 | 3,718 | +0.23(+0.92%) |
May 02, 2019 | 25.64 | 25.64 | 25.41 | 25.46 | 8,259 | -0.29(-1.11%) |
May 01, 2019 | 25.95 | 25.95 | 25.75 | 25.75 | 4,488 | -0.01(-0.04%) |
Apr 30, 2019 | 25.72 | 25.92 | 25.72 | 25.76 | 4,835 | +0.02(+0.09%) |
Apr 29, 2019 | 25.70 | 25.79 | 25.70 | 25.73 | 4,579 | -0.11(-0.42%) |
Apr 26, 2019 | 25.64 | 25.84 | 25.64 | 25.84 | 769 | +0.30(+1.19%) |
Apr 25, 2019 | 25.59 | 25.59 | 25.54 | 25.54 | 547 | -0.07(-0.27%) |
Apr 24, 2019 | 25.78 | 25.78 | 25.61 | 25.61 | 1,027 | -0.34(-1.31%) |
Apr 23, 2019 | 25.83 | 25.95 | 25.83 | 25.95 | 3,302 | -0.09(-0.34%) |
Apr 22, 2019 | 26.06 | 26.15 | 26.01 | 26.04 | 7,590 | +0.01(+0.03%) |
Apr 18, 2019 | 26.03 | 26.14 | 26.02 | 26.03 | 20,774 | -0.08(-0.30%) |
Apr 17, 2019 | 26.05 | 26.11 | 26.05 | 26.11 | 1,653 | +0.02(+0.07%) |
Apr 16, 2019 | 26.12 | 26.15 | 26.03 | 26.09 | 8,158 | +0.03(+0.11%) |
Apr 15, 2019 | 25.83 | 26.06 | 25.83 | 26.06 | 569 | +0.15(+0.57%) |
Apr 12, 2019 | 25.98 | 26.05 | 25.88 | 25.91 | 13,723 | +0.19(+0.73%) |
Apr 11, 2019 | 25.67 | 25.73 | 25.67 | 25.73 | 2,762 | -0.06(-0.25%) |
Apr 10, 2019 | 25.79 | 25.79 | 25.79 | 25.79 | 705 | +0.15(+0.60%) |
Apr 09, 2019 | 25.76 | 25.76 | 25.62 | 25.64 | 4,457 | -0.08(-0.30%) |
Apr 08, 2019 | 25.71 | 25.71 | 25.71 | 10 | +0.00(+0.00%) | |
Apr 05, 2019 | 25.69 | 25.71 | 25.69 | 25.71 | 3,236 | -0.04(-0.17%) |
Apr 04, 2019 | 25.75 | 25.76 | 25.74 | 25.76 | 2,223 | -0.01(-0.04%) |
Apr 03, 2019 | 25.72 | 25.77 | 25.72 | 25.77 | 1,122 | +0.22(+0.86%) |
Apr 02, 2019 | 25.55 | 25.55 | 25.50 | 25.55 | 1,438 | +0.06(+0.25%) |
Apr 01, 2019 | 25.45 | 25.48 | 25.45 | 25.48 | 1,503 | +0.36(+1.42%) |
Mar 29, 2019 | 25.26 | 25.27 | 25.11 | 25.13 | 3,236 | +0.06(+0.25%) |
Mar 28, 2019 | 25.20 | 25.20 | 25.01 | 25.06 | 21,297 | -0.06(-0.22%) |
Mar 27, 2019 | 25.13 | 25.13 | 25.10 | 25.12 | 1,518 | +0.02(+0.07%) |
Mar 26, 2019 | 25.26 | 25.26 | 25.10 | 25.10 | 64,265 | +0.03(+0.12%) |
Mar 25, 2019 | 25.20 | 25.20 | 25.06 | 25.07 | 8,833 | -0.10(-0.40%) |
Mar 22, 2019 | 25.11 | 25.26 | 25.11 | 25.17 | 3,107 | -0.39(-1.51%) |
Mar 21, 2019 | 25.65 | 25.65 | 25.56 | 25.56 | 1,158 | -0.13(-0.51%) |
Mar 20, 2019 | 25.47 | 25.71 | 25.47 | 25.69 | 20,752 | +0.02(+0.06%) |
Mar 19, 2019 | 25.72 | 25.76 | 25.65 | 25.67 | 3,357 | +0.12(+0.45%) |
Mar 18, 2019 | 25.52 | 25.57 | 25.52 | 25.56 | 945 | +0.19(+0.73%) |
Mar 15, 2019 | 25.33 | 25.39 | 25.32 | 25.37 | 26,541 | +0.25(+0.98%) |
Mar 14, 2019 | 25.16 | 25.21 | 25.13 | 25.13 | 3,169 | -0.04(-0.15%) |
Mar 13, 2019 | 25.12 | 25.19 | 25.12 | 25.16 | 1,878 | +0.22(+0.90%) |
Mar 12, 2019 | 25.02 | 25.02 | 24.92 | 24.94 | 20,181 | -0.01(-0.03%) |
Mar 11, 2019 | 24.91 | 24.96 | 24.78 | 24.95 | 7,088 | +0.26(+1.06%) |
Mar 08, 2019 | 24.67 | 24.69 | 24.67 | 24.69 | 517 | -0.04(-0.15%) |
Mar 07, 2019 | 24.79 | 24.91 | 24.67 | 24.72 | 3,924 | -0.20(-0.82%) |
Mar 06, 2019 | 24.91 | 25.01 | 24.91 | 24.93 | 4,716 | -0.05(-0.21%) |
Mar 05, 2019 | 25.04 | 25.04 | 24.98 | 24.98 | 1,586 | +0.08(+0.30%) |
Mar 04, 2019 | 25.04 | 25.04 | 24.90 | 24.90 | 3,800 | -0.15(-0.58%) |