Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.82 | 24.85 | 24.72 | 24.81 | 206,066 | -0.30(-1.19%) |
May 30, 2019 | 25.03 | 25.11 | 25.02 | 25.10 | 344,217 | +0.12(+0.49%) |
May 29, 2019 | 24.88 | 24.98 | 24.86 | 24.98 | 516,249 | -0.18(-0.70%) |
May 28, 2019 | 25.30 | 25.35 | 25.16 | 25.16 | 629,029 | -0.14(-0.55%) |
May 24, 2019 | 25.30 | 25.32 | 25.24 | 25.30 | 165,652 | +0.18(+0.73%) |
May 23, 2019 | 25.11 | 25.14 | 25.03 | 25.11 | 5,123,536 | -0.28(-1.10%) |
May 22, 2019 | 25.33 | 25.45 | 25.33 | 25.39 | 265,677 | -0.05(-0.21%) |
May 21, 2019 | 25.41 | 25.45 | 25.36 | 25.45 | 93,999 | +0.19(+0.76%) |
May 20, 2019 | 25.24 | 25.31 | 25.17 | 25.25 | 201,606 | -0.17(-0.66%) |
May 17, 2019 | 25.38 | 25.52 | 25.38 | 25.42 | 214,743 | -0.09(-0.34%) |
May 16, 2019 | 25.33 | 25.58 | 25.33 | 25.51 | 205,167 | +0.30(+1.18%) |
May 15, 2019 | 24.91 | 25.25 | 24.91 | 25.21 | 245,315 | +0.15(+0.59%) |
May 14, 2019 | 24.96 | 25.12 | 24.95 | 25.06 | 293,585 | +0.30(+1.20%) |
May 13, 2019 | 24.77 | 24.85 | 24.72 | 24.76 | 374,814 | -0.54(-2.15%) |
May 10, 2019 | 25.13 | 25.33 | 25.00 | 25.31 | 318,176 | +0.12(+0.49%) |
May 09, 2019 | 25.09 | 25.20 | 24.96 | 25.18 | 199,970 | -0.18(-0.69%) |
May 08, 2019 | 25.29 | 25.41 | 25.26 | 25.36 | 383,556 | +0.18(+0.70%) |
May 07, 2019 | 25.44 | 25.44 | 25.12 | 25.18 | 438,114 | -0.45(-1.74%) |
May 06, 2019 | 25.33 | 25.66 | 25.33 | 25.63 | 923,405 | -0.20(-0.78%) |
May 03, 2019 | 25.85 | 25.85 | 25.76 | 25.83 | 1,260,033 | +0.13(+0.51%) |
May 02, 2019 | 25.76 | 25.79 | 25.66 | 25.70 | 152,532 | -0.04(-0.17%) |
May 01, 2019 | 25.87 | 25.89 | 25.73 | 25.74 | 191,792 | -0.16(-0.61%) |
Apr 30, 2019 | 25.81 | 25.93 | 25.80 | 25.90 | 218,902 | +0.01(+0.03%) |
Apr 29, 2019 | 25.83 | 25.90 | 25.83 | 25.89 | 118,582 | +0.08(+0.31%) |
Apr 26, 2019 | 25.79 | 25.83 | 25.75 | 25.81 | 93,614 | +0.01(+0.03%) |
Apr 25, 2019 | 25.71 | 25.80 | 25.66 | 25.80 | 94,007 | +0.01(+0.03%) |
Apr 24, 2019 | 25.80 | 25.82 | 25.76 | 25.80 | 123,987 | -0.06(-0.24%) |
Apr 23, 2019 | 25.80 | 25.88 | 25.78 | 25.86 | 134,935 | +0.06(+0.24%) |
Apr 22, 2019 | 25.82 | 25.83 | 25.77 | 25.80 | 96,334 | -0.02(-0.07%) |
Apr 18, 2019 | 25.76 | 25.83 | 25.72 | 25.81 | 151,724 | +0.10(+0.37%) |
Apr 17, 2019 | 25.75 | 25.75 | 25.67 | 25.72 | 172,956 | +0.09(+0.34%) |
Apr 16, 2019 | 25.65 | 25.66 | 25.61 | 25.63 | 97,102 | +0.08(+0.31%) |
Apr 15, 2019 | 25.52 | 25.56 | 25.49 | 25.55 | 64,428 | +0.01(+0.03%) |
Apr 12, 2019 | 25.46 | 25.54 | 25.45 | 25.54 | 86,194 | +0.13(+0.52%) |
Apr 11, 2019 | 25.43 | 25.45 | 25.37 | 25.41 | 167,999 | +0.05(+0.21%) |
Apr 10, 2019 | 25.36 | 25.39 | 25.33 | 25.36 | 345,797 | +0.06(+0.24%) |
Apr 09, 2019 | 25.32 | 25.36 | 25.28 | 25.30 | 514,477 | -0.14(-0.55%) |
Apr 08, 2019 | 25.46 | 25.46 | 25.39 | 25.44 | 263,917 | -0.04(-0.17%) |
Apr 05, 2019 | 25.42 | 25.49 | 25.40 | 25.48 | 303,220 | +0.11(+0.45%) |
Apr 04, 2019 | 25.34 | 25.39 | 25.33 | 25.37 | 121,329 | +0.01(+0.03%) |
Apr 03, 2019 | 25.30 | 25.39 | 25.30 | 25.36 | 440,275 | +0.16(+0.63%) |
Apr 02, 2019 | 25.16 | 25.22 | 25.14 | 25.20 | 262,305 | +0.11(+0.42%) |
Apr 01, 2019 | 24.97 | 25.10 | 24.96 | 25.10 | 600,983 | +0.27(+1.09%) |
Mar 29, 2019 | 24.80 | 24.83 | 24.71 | 24.82 | 333,132 | +0.11(+0.46%) |
Mar 28, 2019 | 24.70 | 24.75 | 24.60 | 24.71 | 186,959 | +0.04(+0.14%) |
Mar 27, 2019 | 24.68 | 24.73 | 24.52 | 24.67 | 3,172,037 | +0.07(+0.28%) |
Mar 26, 2019 | 24.60 | 24.64 | 24.54 | 24.60 | 223,328 | +0.14(+0.57%) |
Mar 25, 2019 | 24.43 | 24.49 | 24.39 | 24.46 | 335,843 | -0.03(-0.11%) |
Mar 22, 2019 | 24.67 | 24.72 | 24.47 | 24.49 | 221,479 | -0.53(-2.10%) |
Mar 21, 2019 | 24.83 | 25.02 | 24.83 | 25.02 | 206,559 | +0.08(+0.32%) |
Mar 20, 2019 | 24.98 | 25.03 | 24.89 | 24.94 | 316,502 | -0.09(-0.35%) |
Mar 19, 2019 | 25.16 | 25.17 | 24.98 | 25.03 | 339,814 | +0.06(+0.25%) |
Mar 18, 2019 | 24.91 | 24.99 | 24.91 | 24.96 | 161,757 | +0.09(+0.35%) |
Mar 15, 2019 | 24.82 | 24.88 | 24.77 | 24.88 | 240,887 | +0.21(+0.85%) |
Mar 14, 2019 | 24.64 | 24.71 | 24.64 | 24.67 | 332,449 | +0.16(+0.64%) |
Mar 13, 2019 | 24.48 | 24.57 | 24.46 | 24.51 | 178,448 | +0.12(+0.50%) |
Mar 12, 2019 | 24.39 | 24.44 | 24.37 | 24.39 | 245,502 | -0.06(-0.25%) |
Mar 11, 2019 | 24.29 | 24.46 | 24.29 | 24.45 | 230,038 | +0.12(+0.50%) |
Mar 08, 2019 | 24.20 | 24.33 | 24.18 | 24.32 | 211,432 | -0.03(-0.11%) |
Mar 07, 2019 | 24.46 | 24.46 | 24.32 | 24.35 | 1,184,123 | -0.11(-0.43%) |
Mar 06, 2019 | 24.56 | 24.58 | 24.46 | 24.46 | 274,493 | -0.07(-0.29%) |
Mar 05, 2019 | 24.45 | 24.55 | 24.44 | 24.53 | 422,223 | +0.11(+0.43%) |
Mar 04, 2019 | 24.52 | 24.53 | 24.33 | 24.42 | 251,584 | -0.04(-0.18%) |