Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.72 | 24.86 | 24.63 | 24.75 | 179,088 | +0.00(+0.00%) |
May 30, 2019 | 24.86 | 24.87 | 24.73 | 24.75 | 100,148 | -0.08(-0.31%) |
May 29, 2019 | 24.71 | 24.86 | 24.68 | 24.83 | 86,007 | +0.22(+0.88%) |
May 28, 2019 | 24.57 | 24.86 | 24.56 | 24.61 | 238,256 | +0.20(+0.81%) |
May 24, 2019 | 24.25 | 24.46 | 24.25 | 24.42 | 93,140 | +0.11(+0.46%) |
May 23, 2019 | 24.25 | 24.38 | 24.22 | 24.30 | 126,714 | -0.17(-0.70%) |
May 22, 2019 | 24.50 | 24.50 | 24.34 | 24.48 | 132,284 | +0.05(+0.21%) |
May 21, 2019 | 24.25 | 24.50 | 24.25 | 24.42 | 164,265 | +0.28(+1.14%) |
May 20, 2019 | 24.08 | 24.18 | 23.97 | 24.15 | 109,150 | +0.00(+0.00%) |
May 17, 2019 | 24.24 | 24.33 | 24.09 | 24.15 | 135,476 | -0.26(-1.06%) |
May 16, 2019 | 24.29 | 24.48 | 24.29 | 24.41 | 510,386 | +0.21(+0.86%) |
May 15, 2019 | 23.98 | 24.24 | 23.98 | 24.20 | 52,372 | +0.16(+0.65%) |
May 14, 2019 | 24.12 | 24.21 | 24.02 | 24.05 | 103,571 | +0.03(+0.14%) |
May 13, 2019 | 24.39 | 24.43 | 23.93 | 24.01 | 143,038 | -0.80(-3.23%) |
May 10, 2019 | 24.68 | 24.86 | 24.66 | 24.81 | 162,618 | -0.01(-0.03%) |
May 09, 2019 | 24.74 | 24.85 | 24.58 | 24.82 | 95,875 | -0.09(-0.38%) |
May 08, 2019 | 24.73 | 24.92 | 24.73 | 24.92 | 139,308 | +0.33(+1.33%) |
May 07, 2019 | 24.67 | 24.78 | 24.55 | 24.59 | 197,556 | -0.14(-0.56%) |
May 06, 2019 | 24.50 | 24.80 | 24.50 | 24.73 | 142,809 | -0.06(-0.24%) |
May 03, 2019 | 24.55 | 24.81 | 24.55 | 24.79 | 117,961 | +0.18(+0.74%) |
May 02, 2019 | 24.43 | 24.68 | 24.43 | 24.61 | 187,260 | +0.31(+1.28%) |
May 01, 2019 | 24.32 | 24.54 | 24.30 | 24.30 | 302,862 | -0.14(-0.56%) |
Apr 30, 2019 | 24.29 | 24.43 | 24.18 | 24.43 | 78,499 | +0.17(+0.71%) |
Apr 29, 2019 | 24.30 | 24.36 | 24.21 | 24.26 | 45,952 | -0.12(-0.50%) |
Apr 26, 2019 | 24.68 | 24.68 | 24.31 | 24.38 | 196,719 | -0.09(-0.35%) |
Apr 25, 2019 | 24.42 | 24.47 | 24.15 | 24.47 | 108,290 | -0.01(-0.04%) |
Apr 24, 2019 | 24.66 | 24.80 | 24.43 | 24.48 | 143,301 | -0.23(-0.94%) |
Apr 23, 2019 | 24.67 | 24.76 | 24.63 | 24.71 | 52,060 | +0.01(+0.03%) |
Apr 22, 2019 | 24.62 | 24.76 | 24.62 | 24.70 | 79,964 | -0.01(-0.03%) |
Apr 18, 2019 | 24.91 | 24.98 | 24.67 | 24.71 | 202,054 | -0.13(-0.52%) |
Apr 17, 2019 | 24.93 | 24.98 | 24.84 | 24.84 | 45,759 | -0.01(-0.04%) |
Apr 16, 2019 | 24.96 | 25.05 | 24.85 | 24.85 | 94,587 | -0.08(-0.31%) |
Apr 15, 2019 | 24.86 | 25.02 | 24.83 | 24.92 | 96,510 | +0.05(+0.21%) |
Apr 12, 2019 | 24.90 | 25.05 | 24.83 | 24.87 | 42,336 | +0.08(+0.31%) |
Apr 11, 2019 | 24.80 | 24.93 | 24.76 | 24.80 | 21,190 | +0.00(+0.00%) |
Apr 10, 2019 | 24.69 | 24.92 | 24.69 | 24.80 | 47,058 | +0.11(+0.45%) |
Apr 09, 2019 | 24.82 | 24.84 | 24.67 | 24.68 | 35,937 | -0.34(-1.38%) |
Apr 08, 2019 | 24.85 | 25.05 | 24.85 | 25.03 | 62,199 | +0.22(+0.87%) |
Apr 05, 2019 | 24.85 | 24.96 | 24.81 | 24.81 | 176,652 | -0.08(-0.31%) |
Apr 04, 2019 | 24.94 | 24.98 | 24.81 | 24.89 | 79,802 | -0.05(-0.21%) |
Apr 03, 2019 | 24.86 | 24.95 | 24.83 | 24.94 | 238,179 | +0.16(+0.66%) |
Apr 02, 2019 | 24.80 | 24.85 | 24.68 | 24.78 | 307,272 | -0.03(-0.14%) |
Apr 01, 2019 | 24.66 | 24.83 | 24.61 | 24.81 | 194,529 | +0.28(+1.12%) |
Mar 29, 2019 | 24.47 | 24.61 | 24.47 | 24.54 | 30,389 | +0.08(+0.32%) |
Mar 28, 2019 | 24.35 | 24.49 | 24.34 | 24.46 | 104,899 | +0.12(+0.50%) |
Mar 27, 2019 | 24.53 | 24.58 | 24.22 | 24.34 | 63,994 | -0.14(-0.56%) |
Mar 26, 2019 | 24.63 | 24.74 | 24.46 | 24.48 | 119,893 | -0.17(-0.70%) |
Mar 25, 2019 | 24.51 | 24.67 | 24.51 | 24.65 | 213,283 | +0.12(+0.49%) |
Mar 22, 2019 | 24.80 | 24.87 | 24.50 | 24.53 | 138,260 | -0.36(-1.45%) |
Mar 21, 2019 | 24.83 | 24.99 | 24.83 | 24.89 | 140,402 | -0.05(-0.19%) |
Mar 20, 2019 | 24.75 | 25.05 | 24.75 | 24.94 | 83,576 | +0.24(+0.96%) |
Mar 19, 2019 | 24.81 | 24.93 | 24.70 | 24.70 | 74,429 | -0.15(-0.59%) |
Mar 18, 2019 | 24.75 | 24.92 | 24.74 | 24.85 | 238,483 | +0.12(+0.49%) |
Mar 15, 2019 | 24.57 | 24.76 | 24.53 | 24.73 | 120,049 | +0.17(+0.70%) |
Mar 14, 2019 | 24.57 | 24.57 | 24.45 | 24.55 | 109,975 | -0.02(-0.07%) |
Mar 13, 2019 | 24.47 | 24.59 | 24.34 | 24.57 | 56,192 | +0.13(+0.53%) |
Mar 12, 2019 | 24.54 | 24.54 | 24.37 | 24.44 | 71,092 | -0.03(-0.14%) |
Mar 11, 2019 | 24.29 | 24.51 | 24.29 | 24.48 | 49,292 | +0.19(+0.78%) |
Mar 08, 2019 | 24.12 | 24.33 | 24.10 | 24.29 | 139,652 | +0.08(+0.32%) |
Mar 07, 2019 | 24.44 | 24.55 | 24.18 | 24.21 | 145,445 | -0.24(-0.99%) |
Mar 06, 2019 | 24.87 | 24.87 | 24.41 | 24.45 | 314,597 | -0.32(-1.29%) |
Mar 05, 2019 | 24.73 | 24.81 | 24.61 | 24.77 | 125,156 | +0.20(+0.81%) |
Mar 04, 2019 | 24.64 | 24.73 | 24.49 | 24.57 | 127,963 | +0.09(+0.35%) |