Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.80 | 24.98 | 24.72 | 24.96 | 566,691 | +0.16(+0.65%) |
May 30, 2019 | 24.89 | 25.13 | 24.74 | 24.80 | 320,037 | -0.16(-0.64%) |
May 29, 2019 | 25.04 | 25.18 | 24.84 | 24.96 | 385,783 | -0.12(-0.48%) |
May 28, 2019 | 25.20 | 25.20 | 25.00 | 25.08 | 593,837 | -0.12(-0.48%) |
May 27, 2019 | 24.86 | 25.21 | 24.86 | 25.20 | 447,520 | +0.33(+1.33%) |
May 24, 2019 | 25.05 | 25.17 | 24.82 | 24.87 | 576,953 | -0.15(-0.60%) |
May 23, 2019 | 25.10 | 25.22 | 24.97 | 25.02 | 852,854 | -0.07(-0.28%) |
May 22, 2019 | 25.14 | 25.37 | 25.08 | 25.09 | 612,431 | +0.01(+0.04%) |
May 21, 2019 | 25.39 | 25.48 | 25.08 | 25.08 | 470,075 | -0.27(-1.07%) |
May 17, 2019 | 25.35 | 25.35 | 25.35 | 0 | +0.29(+1.16%) | |
May 16, 2019 | 25.03 | 25.24 | 24.99 | 25.06 | 640,634 | +0.05(+0.20%) |
May 15, 2019 | 24.84 | 25.22 | 24.82 | 25.01 | 1,642,533 | +0.23(+0.93%) |
May 14, 2019 | 24.41 | 24.85 | 24.38 | 24.78 | 1,092,695 | +0.43(+1.77%) |
May 13, 2019 | 24.27 | 24.37 | 24.10 | 24.35 | 375,423 | +0.14(+0.58%) |
May 10, 2019 | 24.45 | 24.45 | 24.06 | 24.21 | 652,808 | -0.28(-1.14%) |
May 09, 2019 | 24.35 | 25.05 | 24.20 | 24.49 | 1,501,048 | +0.38(+1.58%) |
May 08, 2019 | 24.05 | 24.25 | 23.89 | 24.11 | 701,056 | +0.08(+0.33%) |
May 07, 2019 | 23.82 | 24.03 | 23.75 | 24.03 | 995,541 | +0.20(+0.84%) |
May 06, 2019 | 23.80 | 23.89 | 23.72 | 23.83 | 403,609 | +0.00(+0.00%) |
May 03, 2019 | 23.78 | 23.94 | 23.75 | 23.83 | 344,345 | +0.07(+0.29%) |
May 02, 2019 | 23.75 | 23.83 | 23.65 | 23.76 | 614,583 | -0.02(-0.08%) |
May 01, 2019 | 23.87 | 23.99 | 23.75 | 23.78 | 376,585 | -0.04(-0.17%) |
Apr 30, 2019 | 23.73 | 23.92 | 23.70 | 23.82 | 368,148 | +0.04(+0.17%) |
Apr 29, 2019 | 23.82 | 23.90 | 23.70 | 23.78 | 404,132 | -0.10(-0.42%) |
Apr 26, 2019 | 23.80 | 23.98 | 23.75 | 23.88 | 476,607 | +0.11(+0.46%) |
Apr 25, 2019 | 23.75 | 23.83 | 23.70 | 23.77 | 383,292 | -0.01(-0.04%) |
Apr 24, 2019 | 23.95 | 23.95 | 23.71 | 23.78 | 712,566 | -0.16(-0.67%) |
Apr 23, 2019 | 23.83 | 24.02 | 23.82 | 23.94 | 545,677 | +0.08(+0.34%) |
Apr 22, 2019 | 23.84 | 24.02 | 23.80 | 23.86 | 445,262 | +0.05(+0.21%) |
Apr 18, 2019 | 23.81 | 23.81 | 23.81 | 0 | +0.28(+1.19%) | |
Apr 17, 2019 | 23.78 | 23.80 | 23.47 | 23.53 | 678,038 | -0.25(-1.05%) |
Apr 16, 2019 | 23.82 | 23.95 | 23.71 | 23.78 | 637,843 | -0.01(-0.04%) |
Apr 15, 2019 | 24.00 | 24.00 | 23.75 | 23.79 | 531,380 | -0.16(-0.67%) |
Apr 12, 2019 | 23.89 | 23.99 | 23.88 | 23.95 | 1,365,211 | +0.06(+0.25%) |
Apr 11, 2019 | 23.90 | 24.05 | 23.82 | 23.89 | 1,278,883 | -0.03(-0.13%) |
Apr 10, 2019 | 23.74 | 24.00 | 23.66 | 23.92 | 833,313 | +0.27(+1.14%) |
Apr 09, 2019 | 23.72 | 23.80 | 23.53 | 23.65 | 536,104 | -0.06(-0.25%) |
Apr 08, 2019 | 23.42 | 23.75 | 23.36 | 23.71 | 2,170,324 | +0.34(+1.45%) |
Apr 05, 2019 | 23.30 | 23.44 | 23.19 | 23.37 | 998,230 | +0.08(+0.34%) |
Apr 04, 2019 | 23.27 | 23.32 | 23.14 | 23.29 | 931,183 | +0.00(+0.00%) |
Apr 03, 2019 | 23.37 | 23.38 | 23.20 | 23.29 | 894,872 | -0.13(-0.56%) |
Apr 02, 2019 | 23.25 | 23.46 | 23.19 | 23.42 | 664,227 | +0.17(+0.73%) |
Apr 01, 2019 | 23.60 | 23.73 | 23.23 | 23.25 | 847,582 | -0.35(-1.48%) |
Mar 29, 2019 | 23.77 | 23.84 | 23.58 | 23.60 | 759,531 | -0.13(-0.55%) |
Mar 28, 2019 | 24.00 | 24.02 | 23.73 | 23.73 | 597,869 | -0.40(-1.66%) |
Mar 27, 2019 | 24.10 | 24.24 | 24.02 | 24.13 | 550,119 | +0.03(+0.12%) |
Mar 26, 2019 | 24.09 | 24.19 | 23.97 | 24.10 | 881,008 | +0.05(+0.21%) |
Mar 25, 2019 | 24.10 | 24.20 | 23.74 | 24.05 | 621,773 | -0.06(-0.25%) |
Mar 22, 2019 | 24.00 | 24.16 | 23.80 | 24.11 | 1,169,908 | +0.14(+0.58%) |
Mar 21, 2019 | 23.99 | 24.21 | 23.81 | 23.97 | 993,200 | -0.02(-0.08%) |
Mar 20, 2019 | 23.41 | 24.12 | 23.36 | 23.99 | 3,152,237 | +0.63(+2.70%) |
Mar 19, 2019 | 23.00 | 23.41 | 22.90 | 23.36 | 4,119,507 | -2.38(-9.25%) |
Mar 18, 2019 | 26.16 | 26.16 | 25.67 | 25.74 | 431,370 | -0.45(-1.72%) |
Mar 15, 2019 | 25.81 | 26.21 | 25.65 | 26.19 | 1,179,810 | +0.45(+1.75%) |
Mar 14, 2019 | 25.76 | 25.94 | 25.72 | 25.74 | 419,155 | -0.01(-0.04%) |
Mar 13, 2019 | 25.62 | 25.76 | 25.57 | 25.75 | 615,343 | +0.15(+0.59%) |
Mar 12, 2019 | 25.47 | 25.73 | 25.35 | 25.60 | 406,637 | +0.16(+0.63%) |
Mar 11, 2019 | 25.29 | 25.67 | 25.29 | 25.44 | 335,816 | +0.06(+0.24%) |
Mar 08, 2019 | 25.29 | 25.44 | 25.25 | 25.38 | 299,447 | +0.02(+0.08%) |
Mar 07, 2019 | 24.96 | 25.56 | 24.96 | 25.36 | 633,815 | +0.47(+1.89%) |
Mar 06, 2019 | 24.78 | 25.10 | 24.78 | 24.89 | 350,058 | +0.16(+0.65%) |
Mar 05, 2019 | 25.00 | 25.10 | 24.71 | 24.73 | 193,452 | -0.27(-1.08%) |
Mar 04, 2019 | 24.81 | 25.00 | 24.57 | 25.00 | 383,026 | +0.21(+0.85%) |