Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.72 | 24.85 | 24.68 | 24.84 | 1,813,470 | +0.13(+0.52%) |
May 30, 2019 | 24.72 | 24.77 | 24.68 | 24.72 | 549,692 | +0.03(+0.12%) |
May 29, 2019 | 24.59 | 24.69 | 24.57 | 24.69 | 1,560,346 | +0.07(+0.28%) |
May 28, 2019 | 24.69 | 24.69 | 24.58 | 24.62 | 1,062,879 | -0.08(-0.34%) |
May 24, 2019 | 24.70 | 24.75 | 24.66 | 24.70 | 540,999 | +0.11(+0.46%) |
May 23, 2019 | 24.54 | 24.60 | 24.49 | 24.59 | 1,032,858 | +0.00(+0.00%) |
May 22, 2019 | 24.67 | 24.68 | 24.57 | 24.59 | 1,386,052 | -0.02(-0.06%) |
May 21, 2019 | 24.51 | 24.61 | 24.48 | 24.60 | 938,588 | +0.09(+0.37%) |
May 20, 2019 | 24.54 | 24.56 | 24.51 | 24.51 | 591,823 | +0.02(+0.09%) |
May 17, 2019 | 24.56 | 24.59 | 24.48 | 24.49 | 1,807,094 | -0.20(-0.79%) |
May 16, 2019 | 24.81 | 24.81 | 24.66 | 24.69 | 1,617,657 | -0.14(-0.55%) |
May 15, 2019 | 24.68 | 24.82 | 24.67 | 24.82 | 2,901,224 | +0.08(+0.30%) |
May 14, 2019 | 24.73 | 24.78 | 24.71 | 24.75 | 1,952,975 | +0.10(+0.40%) |
May 13, 2019 | 24.66 | 24.67 | 24.57 | 24.65 | 1,744,005 | -0.17(-0.70%) |
May 10, 2019 | 24.79 | 24.87 | 24.71 | 24.82 | 3,070,267 | +0.21(+0.86%) |
May 09, 2019 | 24.61 | 24.69 | 24.54 | 24.61 | 1,719,869 | -0.11(-0.43%) |
May 08, 2019 | 24.72 | 24.78 | 24.66 | 24.72 | 2,678,976 | +0.10(+0.40%) |
May 07, 2019 | 24.70 | 24.72 | 24.55 | 24.62 | 5,926,019 | -0.17(-0.70%) |
May 06, 2019 | 24.72 | 24.81 | 24.69 | 24.79 | 8,586,657 | -0.11(-0.42%) |
May 03, 2019 | 24.79 | 24.91 | 24.77 | 24.90 | 4,331,448 | +0.21(+0.85%) |
May 02, 2019 | 24.81 | 24.81 | 24.64 | 24.69 | 4,387,260 | -0.17(-0.67%) |
May 01, 2019 | 24.92 | 25.03 | 24.82 | 24.85 | 4,916,286 | -0.08(-0.33%) |
Apr 30, 2019 | 24.92 | 24.94 | 24.83 | 24.93 | 4,713,426 | +0.05(+0.21%) |
Apr 29, 2019 | 24.88 | 24.91 | 24.85 | 24.88 | 5,855,126 | +0.02(+0.06%) |
Apr 26, 2019 | 25.02 | 25.04 | 24.85 | 24.87 | 4,306,211 | -0.07(-0.27%) |
Apr 25, 2019 | 24.84 | 24.94 | 24.78 | 24.93 | 6,102,052 | -0.02(-0.06%) |
Apr 24, 2019 | 25.11 | 25.11 | 24.93 | 24.95 | 3,099,071 | -0.28(-1.13%) |
Apr 23, 2019 | 25.23 | 25.26 | 25.16 | 25.23 | 1,831,514 | -0.09(-0.35%) |
Apr 22, 2019 | 25.34 | 25.35 | 25.28 | 25.32 | 2,339,056 | -0.03(-0.12%) |
Apr 18, 2019 | 25.33 | 25.38 | 25.31 | 25.35 | 1,522,578 | -0.02(-0.09%) |
Apr 17, 2019 | 25.43 | 25.44 | 25.35 | 25.38 | 4,327,886 | +0.09(+0.36%) |
Apr 16, 2019 | 25.31 | 25.36 | 25.29 | 25.29 | 4,576,770 | -0.10(-0.41%) |
Apr 15, 2019 | 25.40 | 25.41 | 25.33 | 25.39 | 7,393,611 | +0.05(+0.18%) |
Apr 12, 2019 | 25.38 | 25.39 | 25.32 | 25.35 | 1,942,586 | +0.07(+0.30%) |
Apr 11, 2019 | 25.33 | 25.35 | 25.26 | 25.27 | 4,037,569 | -0.19(-0.74%) |
Apr 10, 2019 | 25.38 | 25.47 | 25.37 | 25.46 | 4,523,786 | +0.13(+0.50%) |
Apr 09, 2019 | 25.31 | 25.37 | 25.27 | 25.33 | 2,244,467 | +0.07(+0.30%) |
Apr 08, 2019 | 25.27 | 25.28 | 25.22 | 25.26 | 1,397,244 | +0.01(+0.03%) |
Apr 05, 2019 | 25.21 | 25.28 | 25.20 | 25.25 | 1,431,365 | +0.04(+0.15%) |
Apr 04, 2019 | 25.12 | 25.23 | 25.11 | 25.21 | 1,742,219 | +0.01(+0.03%) |
Apr 03, 2019 | 25.18 | 25.21 | 25.15 | 25.20 | 2,174,101 | +0.11(+0.45%) |
Apr 02, 2019 | 25.12 | 25.14 | 25.04 | 25.09 | 3,279,884 | -0.05(-0.18%) |
Apr 01, 2019 | 25.04 | 25.14 | 25.04 | 25.14 | 3,454,942 | +0.29(+1.19%) |
Mar 29, 2019 | 24.87 | 24.95 | 24.78 | 24.84 | 3,056,869 | -0.04(-0.18%) |
Mar 28, 2019 | 24.83 | 24.89 | 24.78 | 24.89 | 3,605,934 | +0.00(+0.00%) |
Mar 27, 2019 | 24.98 | 25.00 | 24.85 | 24.89 | 5,563,460 | -0.34(-1.33%) |
Mar 26, 2019 | 25.22 | 25.25 | 25.18 | 25.22 | 2,496,761 | -0.04(-0.18%) |
Mar 25, 2019 | 25.17 | 25.27 | 25.15 | 25.27 | 1,556,874 | +0.23(+0.92%) |
Mar 22, 2019 | 25.28 | 25.28 | 25.02 | 25.04 | 6,750,921 | -0.49(-1.93%) |
Mar 21, 2019 | 25.57 | 25.61 | 25.43 | 25.53 | 3,972,365 | -0.10(-0.38%) |
Mar 20, 2019 | 25.35 | 25.68 | 25.30 | 25.62 | 4,978,833 | +0.28(+1.09%) |
Mar 19, 2019 | 25.31 | 25.36 | 25.27 | 25.35 | 2,283,649 | +0.06(+0.24%) |
Mar 18, 2019 | 25.21 | 25.32 | 25.21 | 25.29 | 2,252,726 | +0.13(+0.50%) |
Mar 15, 2019 | 25.12 | 25.23 | 25.12 | 25.16 | 2,472,728 | +0.10(+0.42%) |
Mar 14, 2019 | 25.04 | 25.08 | 25.04 | 25.06 | 728,195 | -0.09(-0.36%) |
Mar 13, 2019 | 25.11 | 25.16 | 25.09 | 25.15 | 1,792,317 | +0.05(+0.21%) |
Mar 12, 2019 | 25.07 | 25.14 | 25.07 | 25.10 | 4,860,401 | +0.09(+0.36%) |
Mar 11, 2019 | 25.02 | 25.07 | 24.99 | 25.01 | 3,166,748 | +0.07(+0.27%) |
Mar 08, 2019 | 24.90 | 24.98 | 24.89 | 24.94 | 2,575,322 | +0.11(+0.45%) |
Mar 07, 2019 | 25.12 | 25.12 | 24.83 | 24.83 | 6,081,946 | -0.32(-1.27%) |
Mar 06, 2019 | 25.16 | 25.20 | 25.13 | 25.15 | 7,296,720 | -0.07(-0.29%) |
Mar 05, 2019 | 25.23 | 25.25 | 25.16 | 25.22 | 4,660,158 | +0.06(+0.24%) |
Mar 04, 2019 | 25.21 | 25.22 | 25.14 | 25.16 | 3,423,690 | -0.07(-0.29%) |