Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.00 | 24.03 | 23.93 | 23.94 | 13,200 | -0.20(-0.83%) |
May 30, 2019 | 24.14 | 24.16 | 24.08 | 24.14 | 29,062 | +0.09(+0.36%) |
May 29, 2019 | 24.10 | 24.11 | 24.00 | 24.05 | 18,237 | -0.13(-0.56%) |
May 28, 2019 | 24.31 | 24.32 | 24.19 | 24.19 | 19,956 | -0.10(-0.39%) |
May 24, 2019 | 24.38 | 24.38 | 24.24 | 24.29 | 6,100 | +0.06(+0.27%) |
May 23, 2019 | 24.28 | 24.28 | 24.15 | 24.22 | 22,329 | -0.25(-1.02%) |
May 22, 2019 | 24.48 | 24.49 | 24.41 | 24.47 | 28,371 | -0.05(-0.18%) |
May 21, 2019 | 24.43 | 24.55 | 24.43 | 24.52 | 101,365 | +0.18(+0.72%) |
May 20, 2019 | 24.32 | 24.38 | 24.32 | 24.34 | 16,900 | -0.11(-0.47%) |
May 17, 2019 | 24.50 | 24.64 | 24.43 | 24.45 | 22,200 | -0.10(-0.39%) |
May 16, 2019 | 24.55 | 24.64 | 24.51 | 24.55 | 1,191,708 | +0.12(+0.49%) |
May 15, 2019 | 24.38 | 24.47 | 24.36 | 24.43 | 31,769 | +0.09(+0.37%) |
May 14, 2019 | 24.36 | 24.44 | 24.25 | 24.34 | 21,269 | +0.15(+0.62%) |
May 13, 2019 | 24.20 | 24.28 | 24.17 | 24.19 | 29,712 | -0.38(-1.55%) |
May 10, 2019 | 24.52 | 24.58 | 24.29 | 24.57 | 27,100 | +0.03(+0.11%) |
May 09, 2019 | 24.55 | 24.57 | 24.31 | 24.54 | 70,749 | -0.06(-0.24%) |
May 08, 2019 | 24.58 | 24.69 | 24.56 | 24.60 | 45,615 | +0.04(+0.16%) |
May 07, 2019 | 24.67 | 24.69 | 24.47 | 24.56 | 273,879 | -0.31(-1.25%) |
May 06, 2019 | 24.77 | 24.94 | 24.73 | 24.87 | 28,344 | -0.04(-0.16%) |
May 03, 2019 | 24.95 | 24.96 | 24.84 | 24.91 | 18,700 | +0.14(+0.56%) |
May 02, 2019 | 24.87 | 24.87 | 24.65 | 24.77 | 23,575 | -0.05(-0.22%) |
May 01, 2019 | 24.95 | 25.00 | 24.83 | 24.83 | 28,921 | -0.13(-0.53%) |
Apr 30, 2019 | 24.82 | 24.96 | 24.82 | 24.96 | 17,078 | +0.01(+0.04%) |
Apr 29, 2019 | 25.01 | 25.01 | 24.88 | 24.95 | 16,589 | +0.09(+0.35%) |
Apr 26, 2019 | 24.82 | 24.88 | 24.81 | 24.86 | 28,800 | +0.03(+0.14%) |
Apr 25, 2019 | 24.80 | 24.87 | 24.77 | 24.83 | 241,184 | -0.02(-0.08%) |
Apr 24, 2019 | 24.83 | 24.90 | 24.80 | 24.85 | 33,938 | -0.00(-0.01%) |
Apr 23, 2019 | 24.77 | 24.91 | 24.75 | 24.85 | 20,089 | +0.13(+0.51%) |
Apr 22, 2019 | 24.71 | 24.74 | 24.70 | 24.73 | 30,941 | +0.04(+0.15%) |
Apr 18, 2019 | 24.67 | 24.71 | 24.65 | 24.69 | 26,200 | +0.02(+0.07%) |
Apr 17, 2019 | 24.89 | 24.89 | 24.65 | 24.67 | 23,601 | -0.04(-0.15%) |
Apr 16, 2019 | 24.75 | 24.75 | 24.67 | 24.71 | 31,669 | -0.00(-0.01%) |
Apr 15, 2019 | 24.69 | 24.72 | 24.66 | 24.71 | 62,623 | -0.06(-0.25%) |
Apr 12, 2019 | 24.67 | 24.77 | 24.66 | 24.77 | 41,400 | +0.21(+0.84%) |
Apr 11, 2019 | 24.61 | 24.61 | 24.53 | 24.56 | 30,515 | +0.02(+0.08%) |
Apr 10, 2019 | 24.55 | 24.63 | 24.50 | 24.54 | 21,974 | +0.09(+0.37%) |
Apr 09, 2019 | 24.49 | 24.55 | 24.45 | 24.45 | 16,043 | -0.12(-0.49%) |
Apr 08, 2019 | 24.55 | 24.61 | 24.48 | 24.57 | 5,314 | +0.01(+0.04%) |
Apr 05, 2019 | 24.60 | 24.62 | 24.55 | 24.57 | 13,300 | +0.04(+0.14%) |
Apr 04, 2019 | 24.52 | 24.56 | 24.47 | 24.53 | 22,304 | +0.05(+0.20%) |
Apr 03, 2019 | 24.46 | 24.54 | 24.46 | 24.48 | 5,970 | +0.04(+0.16%) |
Apr 02, 2019 | 24.41 | 24.45 | 24.36 | 24.44 | 110,917 | +0.04(+0.15%) |
Apr 01, 2019 | 24.38 | 24.41 | 24.32 | 24.40 | 19,653 | +0.24(+0.99%) |
Mar 29, 2019 | 24.23 | 24.23 | 24.16 | 24.16 | 600 | +0.09(+0.39%) |
Mar 28, 2019 | 24.01 | 24.07 | 24.01 | 24.07 | 469 | +0.03(+0.11%) |
Mar 27, 2019 | 24.04 | 24.05 | 24.04 | 24.05 | 373 | -0.05(-0.19%) |
Mar 26, 2019 | 24.12 | 24.12 | 24.03 | 24.09 | 15,202 | +0.10(+0.41%) |
Mar 25, 2019 | 24.05 | 24.05 | 23.99 | 23.99 | 2,308 | -0.05(-0.21%) |
Mar 22, 2019 | 24.35 | 24.35 | 24.03 | 24.05 | 18,200 | -0.26(-1.09%) |
Mar 21, 2019 | 24.24 | 24.31 | 24.12 | 24.31 | 18,369 | +0.31(+1.28%) |
Mar 20, 2019 | 24.32 | 24.32 | 24.00 | 24.00 | 3,510 | -0.15(-0.61%) |
Mar 19, 2019 | 24.27 | 24.27 | 24.15 | 24.15 | 1,327 | +0.01(+0.05%) |
Mar 18, 2019 | 24.10 | 24.18 | 24.03 | 24.14 | 2,748 | -0.00(-0.02%) |
Mar 15, 2019 | 24.11 | 24.16 | 24.07 | 24.14 | 14,800 | +0.10(+0.40%) |
Mar 14, 2019 | 24.08 | 24.08 | 23.98 | 24.04 | 14,519 | -0.02(-0.06%) |
Mar 13, 2019 | 24.00 | 24.12 | 24.00 | 24.06 | 4,462 | +0.14(+0.59%) |
Mar 12, 2019 | 24.07 | 24.07 | 23.90 | 23.92 | 6,548 | +0.02(+0.08%) |
Mar 11, 2019 | 23.87 | 23.90 | 23.73 | 23.90 | 1,698 | +0.36(+1.53%) |
Mar 08, 2019 | 23.67 | 23.69 | 23.54 | 23.54 | 46,700 | -0.23(-0.96%) |
Mar 07, 2019 | 23.98 | 23.98 | 23.77 | 23.77 | 8,909 | -0.08(-0.32%) |
Mar 06, 2019 | 24.08 | 24.08 | 23.84 | 23.84 | 329,762 | -0.15(-0.61%) |
Mar 05, 2019 | 23.99 | 23.99 | 23.99 | 23.99 | 516 | +0.01(+0.03%) |
Mar 04, 2019 | 24.12 | 24.13 | 23.90 | 23.98 | 5,722 | -0.07(-0.28%) |