Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.54 | 24.64 | 24.50 | 24.64 | 2,629,571 | -0.22(-0.87%) |
May 30, 2019 | 24.78 | 24.86 | 24.76 | 24.86 | 544,789 | +0.10(+0.42%) |
May 29, 2019 | 24.75 | 24.76 | 24.63 | 24.75 | 953,564 | -0.16(-0.63%) |
May 28, 2019 | 25.14 | 25.19 | 24.91 | 24.91 | 573,046 | -0.22(-0.86%) |
May 24, 2019 | 25.11 | 25.12 | 25.03 | 25.12 | 633,788 | +0.27(+1.08%) |
May 23, 2019 | 24.85 | 24.88 | 24.76 | 24.86 | 803,848 | -0.25(-1.00%) |
May 22, 2019 | 25.11 | 25.16 | 25.07 | 25.11 | 1,088,015 | -0.11(-0.45%) |
May 21, 2019 | 25.16 | 25.23 | 25.12 | 25.22 | 605,934 | +0.16(+0.62%) |
May 20, 2019 | 25.00 | 25.10 | 24.96 | 25.06 | 674,529 | -0.08(-0.31%) |
May 17, 2019 | 25.13 | 25.25 | 25.11 | 25.14 | 903,994 | -0.16(-0.65%) |
May 16, 2019 | 25.20 | 25.38 | 25.19 | 25.31 | 788,477 | +0.16(+0.62%) |
May 15, 2019 | 24.88 | 25.17 | 24.86 | 25.15 | 789,329 | +0.10(+0.38%) |
May 14, 2019 | 24.98 | 25.11 | 24.94 | 25.06 | 1,447,830 | +0.26(+1.05%) |
May 13, 2019 | 24.91 | 24.95 | 24.75 | 24.80 | 2,149,821 | -0.60(-2.35%) |
May 10, 2019 | 25.22 | 25.40 | 25.06 | 25.39 | 898,569 | +0.18(+0.72%) |
May 09, 2019 | 25.07 | 25.25 | 24.98 | 25.21 | 804,676 | -0.18(-0.72%) |
May 08, 2019 | 25.36 | 25.46 | 25.31 | 25.39 | 1,212,980 | +0.03(+0.14%) |
May 07, 2019 | 25.55 | 25.56 | 25.27 | 25.36 | 884,054 | -0.41(-1.58%) |
May 06, 2019 | 25.50 | 25.80 | 25.47 | 25.77 | 816,815 | -0.26(-1.00%) |
May 03, 2019 | 25.90 | 26.04 | 25.89 | 26.03 | 776,798 | +0.23(+0.91%) |
May 02, 2019 | 25.86 | 25.87 | 25.72 | 25.79 | 1,293,844 | -0.06(-0.23%) |
May 01, 2019 | 26.02 | 26.06 | 25.82 | 25.85 | 1,269,525 | -0.14(-0.53%) |
Apr 30, 2019 | 25.95 | 26.02 | 25.87 | 25.99 | 1,710,098 | +0.03(+0.13%) |
Apr 29, 2019 | 25.88 | 25.97 | 25.86 | 25.96 | 868,207 | +0.10(+0.37%) |
Apr 26, 2019 | 25.79 | 25.86 | 25.76 | 25.86 | 914,498 | +0.11(+0.44%) |
Apr 25, 2019 | 25.71 | 25.77 | 25.68 | 25.75 | 864,593 | -0.03(-0.13%) |
Apr 24, 2019 | 25.85 | 25.85 | 25.73 | 25.78 | 1,041,627 | -0.22(-0.83%) |
Apr 23, 2019 | 25.91 | 26.00 | 25.89 | 26.00 | 636,616 | +0.04(+0.17%) |
Apr 22, 2019 | 25.91 | 25.96 | 25.83 | 25.96 | 1,145,576 | -0.03(-0.13%) |
Apr 18, 2019 | 25.99 | 26.01 | 25.92 | 25.99 | 694,963 | -0.03(-0.13%) |
Apr 17, 2019 | 26.10 | 26.10 | 25.99 | 26.03 | 787,461 | +0.04(+0.17%) |
Apr 16, 2019 | 26.02 | 26.04 | 25.97 | 25.98 | 927,185 | +0.04(+0.17%) |
Apr 15, 2019 | 25.97 | 25.97 | 25.89 | 25.94 | 700,360 | +0.00(+0.00%) |
Apr 12, 2019 | 25.90 | 25.94 | 25.87 | 25.94 | 671,878 | +0.20(+0.77%) |
Apr 11, 2019 | 25.77 | 25.78 | 25.69 | 25.74 | 833,120 | -0.05(-0.20%) |
Apr 10, 2019 | 25.74 | 25.80 | 25.71 | 25.79 | 816,441 | +0.09(+0.34%) |
Apr 09, 2019 | 25.77 | 25.77 | 25.67 | 25.71 | 1,564,145 | -0.14(-0.54%) |
Apr 08, 2019 | 25.83 | 25.84 | 25.76 | 25.84 | 1,003,862 | +0.04(+0.17%) |
Apr 05, 2019 | 25.77 | 25.84 | 25.76 | 25.80 | 3,490,629 | +0.03(+0.10%) |
Apr 04, 2019 | 25.77 | 25.82 | 25.69 | 25.77 | 9,283,366 | -0.10(-0.37%) |
Apr 03, 2019 | 25.84 | 25.93 | 25.80 | 25.87 | 779,401 | +0.21(+0.81%) |
Apr 02, 2019 | 25.64 | 25.68 | 25.55 | 25.66 | 758,923 | +0.01(+0.03%) |
Apr 01, 2019 | 25.55 | 25.66 | 25.51 | 25.65 | 983,401 | +0.35(+1.37%) |
Mar 29, 2019 | 25.33 | 25.34 | 25.21 | 25.31 | 805,192 | +0.08(+0.31%) |
Mar 28, 2019 | 25.24 | 25.27 | 25.13 | 25.23 | 3,152,620 | -0.03(-0.10%) |
Mar 27, 2019 | 25.32 | 25.36 | 25.12 | 25.25 | 971,643 | -0.05(-0.21%) |
Mar 26, 2019 | 25.35 | 25.37 | 25.25 | 25.31 | 889,153 | +0.13(+0.52%) |
Mar 25, 2019 | 25.12 | 25.20 | 25.06 | 25.18 | 915,272 | +0.03(+0.10%) |
Mar 22, 2019 | 25.37 | 25.38 | 25.13 | 25.15 | 772,296 | -0.49(-1.93%) |
Mar 21, 2019 | 25.47 | 25.64 | 25.46 | 25.64 | 2,345,820 | +0.03(+0.10%) |
Mar 20, 2019 | 25.54 | 25.73 | 25.44 | 25.62 | 996,927 | +0.00(+0.00%) |
Mar 19, 2019 | 25.70 | 25.73 | 25.56 | 25.62 | 1,158,075 | +0.05(+0.20%) |
Mar 18, 2019 | 25.51 | 25.57 | 25.46 | 25.57 | 1,540,250 | +0.10(+0.41%) |
Mar 15, 2019 | 25.36 | 25.47 | 25.36 | 25.46 | 843,051 | +0.24(+0.96%) |
Mar 14, 2019 | 25.22 | 25.27 | 25.18 | 25.22 | 828,895 | -0.03(-0.14%) |
Mar 13, 2019 | 25.16 | 25.27 | 25.14 | 25.25 | 675,357 | +0.19(+0.76%) |
Mar 12, 2019 | 25.07 | 25.09 | 25.03 | 25.06 | 2,775,347 | +0.02(+0.07%) |
Mar 11, 2019 | 24.86 | 25.06 | 24.86 | 25.05 | 3,441,644 | +0.23(+0.91%) |
Mar 08, 2019 | 24.70 | 24.83 | 24.68 | 24.82 | 781,761 | -0.03(-0.10%) |
Mar 07, 2019 | 25.07 | 25.07 | 24.83 | 24.85 | 996,868 | -0.31(-1.24%) |
Mar 06, 2019 | 25.26 | 25.27 | 25.14 | 25.16 | 998,012 | -0.10(-0.38%) |
Mar 05, 2019 | 25.20 | 25.30 | 25.18 | 25.25 | 911,137 | +0.04(+0.17%) |
Mar 04, 2019 | 25.33 | 25.33 | 25.11 | 25.21 | 5,338,574 | -0.10(-0.38%) |