Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.25 | 24.25 | 24.15 | 24.22 | 2,200 | -0.19(-0.77%) |
May 30, 2019 | 24.43 | 24.43 | 24.32 | 24.41 | 2,511 | +0.09(+0.36%) |
May 29, 2019 | 24.29 | 24.32 | 24.29 | 24.32 | 749 | -0.19(-0.77%) |
May 28, 2019 | 24.75 | 24.75 | 24.51 | 24.51 | 1,599 | -0.18(-0.73%) |
May 24, 2019 | 24.65 | 24.69 | 24.65 | 24.69 | 200 | +0.30(+1.23%) |
May 23, 2019 | 24.34 | 24.44 | 24.34 | 24.39 | 5,378 | -0.26(-1.06%) |
May 22, 2019 | 24.65 | 24.70 | 24.59 | 24.65 | 6,688 | -0.05(-0.20%) |
May 21, 2019 | 24.69 | 24.75 | 24.64 | 24.70 | 8,359 | +0.15(+0.60%) |
May 20, 2019 | 24.56 | 24.60 | 24.49 | 24.55 | 6,653 | -0.06(-0.24%) |
May 17, 2019 | 24.78 | 24.78 | 24.55 | 24.61 | 10,900 | -0.15(-0.60%) |
May 16, 2019 | 24.87 | 24.90 | 24.69 | 24.76 | 2,367 | +0.21(+0.84%) |
May 15, 2019 | 24.60 | 24.60 | 24.49 | 24.55 | 4,051 | +0.09(+0.37%) |
May 14, 2019 | 24.44 | 24.53 | 24.39 | 24.46 | 1,731 | +0.20(+0.83%) |
May 13, 2019 | 24.31 | 24.33 | 24.18 | 24.26 | 3,290 | -0.46(-1.85%) |
May 10, 2019 | 24.58 | 24.72 | 24.58 | 24.72 | 700 | +0.15(+0.62%) |
May 09, 2019 | 24.45 | 24.57 | 24.34 | 24.57 | 15,100 | -0.15(-0.62%) |
May 08, 2019 | 24.80 | 24.80 | 24.64 | 24.72 | 1,646 | -0.00(-0.02%) |
May 07, 2019 | 24.95 | 24.95 | 24.63 | 24.73 | 1,863 | -0.44(-1.74%) |
May 06, 2019 | 24.87 | 25.16 | 24.87 | 25.16 | 20,522 | -0.19(-0.76%) |
May 03, 2019 | 25.40 | 25.40 | 25.30 | 25.36 | 6,400 | +0.20(+0.81%) |
May 02, 2019 | 25.20 | 25.20 | 25.05 | 25.15 | 2,439 | -0.13(-0.50%) |
May 01, 2019 | 25.40 | 25.60 | 25.28 | 25.28 | 6,135 | -0.17(-0.67%) |
Apr 30, 2019 | 25.37 | 25.45 | 25.34 | 25.45 | 8,343 | +0.14(+0.55%) |
Apr 29, 2019 | 25.24 | 25.37 | 25.24 | 25.31 | 6,440 | +0.11(+0.44%) |
Apr 26, 2019 | 25.16 | 25.25 | 25.14 | 25.20 | 21,900 | +0.21(+0.86%) |
Apr 25, 2019 | 24.93 | 25.06 | 24.93 | 24.98 | 2,840 | -0.05(-0.20%) |
Apr 24, 2019 | 25.04 | 25.10 | 25.02 | 25.04 | 7,120 | -0.25(-1.01%) |
Apr 23, 2019 | 25.00 | 25.29 | 25.00 | 25.29 | 17,715 | +0.24(+0.96%) |
Apr 22, 2019 | 25.19 | 25.26 | 25.04 | 25.05 | 47,319 | -0.02(-0.08%) |
Apr 18, 2019 | 25.15 | 25.18 | 25.07 | 25.07 | 4,100 | -0.08(-0.32%) |
Apr 17, 2019 | 25.18 | 25.18 | 25.12 | 25.15 | 10,532 | +0.11(+0.43%) |
Apr 16, 2019 | 25.15 | 25.15 | 25.04 | 25.04 | 1,163 | +0.06(+0.25%) |
Apr 15, 2019 | 24.97 | 25.00 | 24.97 | 24.98 | 5,389 | +0.05(+0.20%) |
Apr 12, 2019 | 24.83 | 24.98 | 24.81 | 24.93 | 19,800 | +0.28(+1.14%) |
Apr 11, 2019 | 24.74 | 24.74 | 24.61 | 24.65 | 4,302 | -0.05(-0.20%) |
Apr 10, 2019 | 24.84 | 24.84 | 24.68 | 24.70 | 24,642 | -0.01(-0.04%) |
Apr 09, 2019 | 24.75 | 24.78 | 24.70 | 24.71 | 4,208 | -0.09(-0.37%) |
Apr 08, 2019 | 24.88 | 24.88 | 24.75 | 24.80 | 6,504 | +0.02(+0.07%) |
Apr 05, 2019 | 24.83 | 24.83 | 24.70 | 24.78 | 1,000 | +0.03(+0.11%) |
Apr 04, 2019 | 24.76 | 24.76 | 24.76 | 24.76 | 13 | -0.03(-0.12%) |
Apr 03, 2019 | 24.80 | 24.80 | 24.79 | 24.79 | 8,962 | +0.21(+0.84%) |
Apr 02, 2019 | 24.53 | 24.59 | 24.52 | 24.58 | 6,515 | +0.03(+0.13%) |
Apr 01, 2019 | 24.55 | 24.57 | 24.45 | 24.55 | 2,232 | +0.33(+1.38%) |
Mar 29, 2019 | 24.23 | 24.23 | 24.18 | 24.21 | 1,600 | +0.07(+0.28%) |
Mar 28, 2019 | 24.11 | 24.15 | 24.02 | 24.15 | 45,833 | -0.13(-0.53%) |
Mar 27, 2019 | 24.27 | 24.36 | 24.24 | 24.27 | 2,492 | -0.03(-0.11%) |
Mar 26, 2019 | 24.31 | 24.34 | 24.30 | 24.30 | 2,591 | +0.19(+0.77%) |
Mar 25, 2019 | 24.10 | 24.12 | 24.10 | 24.11 | 2,450 | -0.02(-0.10%) |
Mar 22, 2019 | 24.29 | 24.29 | 24.14 | 24.14 | 400 | -0.51(-2.06%) |
Mar 21, 2019 | 24.56 | 24.65 | 24.56 | 24.65 | 2,464 | +0.00(+0.02%) |
Mar 20, 2019 | 24.69 | 24.77 | 24.55 | 24.64 | 7,297 | -0.13(-0.51%) |
Mar 19, 2019 | 24.85 | 24.85 | 24.77 | 24.77 | 693 | +0.02(+0.07%) |
Mar 18, 2019 | 24.77 | 24.78 | 24.68 | 24.75 | 3,907 | +0.12(+0.50%) |
Mar 15, 2019 | 24.63 | 24.66 | 24.61 | 24.63 | 2,400 | +0.23(+0.95%) |
Mar 14, 2019 | 24.43 | 24.47 | 24.40 | 24.40 | 1,106 | -0.05(-0.20%) |
Mar 13, 2019 | 24.37 | 24.50 | 24.25 | 24.44 | 8,295 | +0.21(+0.88%) |
Mar 12, 2019 | 24.27 | 24.31 | 24.23 | 24.23 | 2,249 | +0.02(+0.08%) |
Mar 11, 2019 | 24.16 | 24.22 | 24.16 | 24.21 | 4,497 | +0.26(+1.07%) |
Mar 08, 2019 | 23.94 | 23.96 | 23.88 | 23.96 | 5,500 | -0.05(-0.21%) |
Mar 07, 2019 | 24.09 | 24.09 | 24.01 | 24.01 | 2,207 | -0.27(-1.10%) |
Mar 06, 2019 | 24.32 | 24.34 | 24.27 | 24.27 | 14,832 | -0.06(-0.26%) |
Mar 05, 2019 | 24.34 | 24.34 | 24.34 | 24.34 | 1,073 | +0.04(+0.17%) |
Mar 04, 2019 | 24.24 | 24.30 | 24.17 | 24.30 | 2,110 | -0.03(-0.14%) |