Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.66 | 24.66 | 24.62 | 24.62 | 619 | -0.33(-1.34%) |
May 30, 2019 | 25.07 | 25.07 | 24.95 | 24.96 | 643 | -0.01(-0.05%) |
May 29, 2019 | 24.96 | 24.97 | 24.96 | 24.97 | 453 | -0.18(-0.73%) |
May 28, 2019 | 25.32 | 25.36 | 25.15 | 25.15 | 16,443 | -0.02(-0.07%) |
May 24, 2019 | 25.25 | 25.26 | 25.13 | 25.17 | 1,650 | +0.11(+0.45%) |
May 23, 2019 | 24.95 | 25.06 | 24.95 | 25.06 | 1,045 | -0.34(-1.33%) |
May 22, 2019 | 25.45 | 25.45 | 25.40 | 25.40 | 196 | -0.08(-0.30%) |
May 21, 2019 | 25.45 | 25.52 | 25.45 | 25.47 | 2,073 | +0.26(+1.04%) |
May 20, 2019 | 25.31 | 25.31 | 25.21 | 25.21 | 1,017 | -0.22(-0.88%) |
May 17, 2019 | 25.49 | 25.54 | 25.43 | 25.43 | 1,238 | -0.03(-0.12%) |
May 16, 2019 | 25.47 | 25.56 | 25.46 | 25.46 | 1,018 | +0.24(+0.96%) |
May 15, 2019 | 25.20 | 25.23 | 25.20 | 25.22 | 617 | +0.31(+1.24%) |
May 14, 2019 | 25.06 | 25.06 | 24.91 | 24.91 | 1,454 | +0.25(+1.01%) |
May 13, 2019 | 24.66 | 24.69 | 24.66 | 24.66 | 456 | -0.63(-2.49%) |
May 10, 2019 | 25.08 | 25.29 | 24.95 | 25.29 | 2,888 | -0.04(-0.16%) |
May 09, 2019 | 25.33 | 25.33 | 25.33 | 25.33 | 1 | -0.05(-0.20%) |
May 08, 2019 | 25.39 | 25.39 | 25.39 | 25.39 | 0 | +0.04(+0.14%) |
May 07, 2019 | 25.27 | 25.35 | 25.27 | 25.35 | 143 | -0.39(-1.50%) |
May 06, 2019 | 25.62 | 25.73 | 25.62 | 25.73 | 270 | -0.05(-0.19%) |
May 03, 2019 | 25.65 | 25.78 | 25.65 | 25.78 | 1,650 | +0.32(+1.26%) |
May 02, 2019 | 25.45 | 25.57 | 25.39 | 25.46 | 3,130 | -0.14(-0.54%) |
May 01, 2019 | 25.78 | 25.78 | 25.60 | 25.60 | 248 | -0.11(-0.43%) |
Apr 30, 2019 | 25.64 | 25.71 | 25.60 | 25.71 | 1,946 | -0.21(-0.81%) |
Apr 29, 2019 | 25.87 | 25.96 | 25.87 | 25.92 | 769,262 | +0.15(+0.56%) |
Apr 26, 2019 | 25.76 | 25.78 | 25.76 | 25.78 | 412 | +0.26(+1.03%) |
Apr 25, 2019 | 25.51 | 25.51 | 25.51 | 25.51 | 46 | +0.03(+0.12%) |
Apr 24, 2019 | 25.48 | 25.48 | 25.48 | 25.48 | 73 | -0.15(-0.57%) |
Apr 23, 2019 | 25.63 | 25.63 | 25.63 | 25.63 | 119 | +0.26(+1.02%) |
Apr 22, 2019 | 25.28 | 25.37 | 25.28 | 25.37 | 412 | +0.04(+0.14%) |
Apr 18, 2019 | 25.26 | 25.40 | 25.26 | 25.33 | 1,857 | -0.00(-0.01%) |
Apr 17, 2019 | 25.32 | 25.36 | 25.32 | 25.33 | 532 | +0.00(+0.01%) |
Apr 16, 2019 | 25.66 | 25.66 | 25.33 | 25.33 | 1,051 | +0.06(+0.22%) |
Apr 15, 2019 | 25.25 | 25.29 | 25.14 | 25.28 | 2,934 | -0.02(-0.07%) |
Apr 12, 2019 | 25.19 | 25.29 | 25.19 | 25.29 | 2,269 | +0.22(+0.87%) |
Apr 11, 2019 | 25.07 | 25.07 | 25.07 | 25.07 | 54 | +0.06(+0.23%) |
Apr 10, 2019 | 24.93 | 25.02 | 24.92 | 25.02 | 581 | +0.19(+0.76%) |
Apr 09, 2019 | 24.86 | 24.86 | 24.83 | 24.83 | 418 | +0.01(+0.05%) |
Apr 08, 2019 | 24.81 | 24.81 | 24.81 | 24.81 | 148 | +0.02(+0.08%) |
Apr 05, 2019 | 24.83 | 24.83 | 24.77 | 24.79 | 722 | +0.10(+0.40%) |
Apr 04, 2019 | 24.64 | 24.70 | 24.64 | 24.70 | 343 | +0.08(+0.32%) |
Apr 03, 2019 | 24.69 | 24.69 | 24.62 | 24.62 | 787 | +0.16(+0.66%) |
Apr 02, 2019 | 24.38 | 24.45 | 24.38 | 24.45 | 1,313 | +0.03(+0.13%) |
Apr 01, 2019 | 24.29 | 24.42 | 24.29 | 24.42 | 2,542 | +0.36(+1.50%) |
Mar 29, 2019 | 24.37 | 24.37 | 23.96 | 24.06 | 13,721 | +0.04(+0.19%) |
Mar 28, 2019 | 24.01 | 24.04 | 24.01 | 24.02 | 1,544 | -0.11(-0.44%) |
Mar 27, 2019 | 24.14 | 24.17 | 24.08 | 24.12 | 5,503 | -0.17(-0.68%) |
Mar 26, 2019 | 24.29 | 24.29 | 24.29 | 24.29 | 442 | +0.23(+0.95%) |
Mar 25, 2019 | 24.13 | 24.13 | 24.06 | 24.06 | 1,877 | -0.06(-0.27%) |
Mar 22, 2019 | 24.13 | 24.13 | 24.13 | 24.13 | 103 | -0.38(-1.56%) |
Mar 21, 2019 | 24.42 | 24.51 | 24.42 | 24.51 | 104 | +0.28(+1.17%) |
Mar 20, 2019 | 24.08 | 24.31 | 24.05 | 24.22 | 4,160 | +0.04(+0.18%) |
Mar 19, 2019 | 24.33 | 24.38 | 24.18 | 24.18 | 118,059 | -0.10(-0.43%) |
Mar 18, 2019 | 24.28 | 24.28 | 24.28 | 24.28 | 1 | -0.11(-0.44%) |
Mar 15, 2019 | 24.39 | 24.39 | 24.39 | 24.39 | 103 | +0.06(+0.26%) |
Mar 14, 2019 | 24.33 | 24.33 | 24.33 | 24.33 | 0 | +0.04(+0.16%) |