Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.72 | 23.85 | 23.51 | 23.60 | 160,830 | -0.24(-1.02%) |
May 30, 2019 | 23.91 | 24.10 | 23.76 | 23.84 | 83,537 | -0.02(-0.10%) |
May 29, 2019 | 24.22 | 24.24 | 23.85 | 23.87 | 101,724 | -0.43(-1.79%) |
May 28, 2019 | 24.61 | 24.69 | 24.27 | 24.30 | 114,847 | -0.23(-0.93%) |
May 24, 2019 | 24.48 | 24.59 | 24.35 | 24.53 | 227,340 | +0.14(+0.56%) |
May 23, 2019 | 24.29 | 24.47 | 24.20 | 24.39 | 117,114 | -0.02(-0.09%) |
May 22, 2019 | 24.41 | 24.46 | 24.27 | 24.42 | 142,828 | +0.00(+0.00%) |
May 21, 2019 | 24.36 | 24.55 | 24.35 | 24.42 | 90,023 | +0.14(+0.57%) |
May 20, 2019 | 24.29 | 24.53 | 24.20 | 24.28 | 139,186 | -0.06(-0.25%) |
May 17, 2019 | 24.57 | 24.63 | 24.25 | 24.34 | 291,358 | -0.33(-1.33%) |
May 16, 2019 | 24.67 | 24.88 | 24.63 | 24.67 | 108,932 | +0.00(+0.00%) |
May 15, 2019 | 24.71 | 24.95 | 24.65 | 24.67 | 97,771 | -0.15(-0.61%) |
May 14, 2019 | 24.53 | 24.83 | 24.43 | 24.82 | 155,987 | +0.32(+1.31%) |
May 13, 2019 | 24.39 | 24.61 | 24.31 | 24.50 | 194,857 | -0.05(-0.22%) |
May 10, 2019 | 24.45 | 24.69 | 24.42 | 24.55 | 181,164 | -0.06(-0.25%) |
May 09, 2019 | 24.49 | 24.62 | 24.30 | 24.61 | 106,850 | +0.15(+0.62%) |
May 08, 2019 | 24.51 | 24.74 | 24.40 | 24.46 | 153,319 | -0.01(-0.03%) |
May 07, 2019 | 25.08 | 25.08 | 24.31 | 24.47 | 128,654 | -0.71(-2.82%) |
May 06, 2019 | 25.01 | 25.32 | 25.00 | 25.18 | 152,335 | -0.03(-0.12%) |
May 03, 2019 | 24.97 | 25.33 | 24.75 | 25.21 | 122,394 | +0.36(+1.44%) |
May 02, 2019 | 24.85 | 25.14 | 24.72 | 24.85 | 117,111 | +0.02(+0.09%) |
May 01, 2019 | 24.29 | 25.24 | 23.87 | 24.83 | 438,320 | +0.11(+0.43%) |
Apr 30, 2019 | 24.62 | 24.93 | 24.54 | 24.72 | 140,913 | +0.11(+0.43%) |
Apr 29, 2019 | 24.83 | 24.86 | 24.58 | 24.61 | 72,771 | -0.09(-0.37%) |
Apr 26, 2019 | 24.57 | 24.87 | 24.39 | 24.71 | 70,051 | +0.19(+0.78%) |
Apr 25, 2019 | 24.61 | 24.68 | 24.33 | 24.52 | 99,733 | -0.14(-0.56%) |
Apr 24, 2019 | 24.47 | 24.79 | 24.43 | 24.65 | 90,664 | +0.26(+1.06%) |
Apr 23, 2019 | 23.90 | 24.43 | 23.85 | 24.39 | 153,533 | +0.50(+2.07%) |
Apr 22, 2019 | 24.23 | 24.23 | 23.55 | 23.90 | 129,672 | -0.34(-1.38%) |
Apr 18, 2019 | 23.92 | 24.36 | 23.92 | 24.23 | 69,264 | +0.30(+1.27%) |
Apr 17, 2019 | 24.29 | 24.29 | 23.78 | 23.93 | 165,863 | -0.26(-1.07%) |
Apr 16, 2019 | 24.77 | 24.78 | 24.10 | 24.19 | 159,062 | -0.58(-2.34%) |
Apr 15, 2019 | 24.89 | 24.89 | 24.59 | 24.77 | 85,409 | +0.09(+0.37%) |
Apr 12, 2019 | 24.79 | 25.00 | 24.52 | 24.68 | 88,286 | -0.19(-0.77%) |
Apr 11, 2019 | 24.90 | 24.96 | 24.75 | 24.87 | 69,546 | -0.01(-0.03%) |
Apr 10, 2019 | 24.77 | 25.01 | 24.68 | 24.87 | 274,708 | +0.30(+1.24%) |
Apr 09, 2019 | 24.71 | 24.79 | 24.55 | 24.57 | 143,702 | -0.10(-0.40%) |
Apr 08, 2019 | 24.71 | 24.85 | 24.55 | 24.67 | 118,167 | -0.03(-0.12%) |
Apr 05, 2019 | 24.62 | 24.76 | 24.49 | 24.70 | 272,336 | +0.14(+0.56%) |
Apr 04, 2019 | 24.58 | 24.58 | 24.41 | 24.56 | 120,788 | +0.04(+0.16%) |
Apr 03, 2019 | 24.64 | 24.65 | 24.42 | 24.52 | 123,993 | -0.05(-0.22%) |
Apr 02, 2019 | 24.41 | 24.66 | 24.20 | 24.58 | 141,695 | +0.14(+0.56%) |
Apr 01, 2019 | 24.42 | 24.59 | 24.05 | 24.44 | 118,588 | +0.02(+0.09%) |
Mar 29, 2019 | 24.68 | 24.77 | 24.34 | 24.42 | 306,838 | -0.22(-0.90%) |
Mar 28, 2019 | 24.55 | 24.69 | 24.44 | 24.64 | 59,532 | +0.12(+0.50%) |
Mar 27, 2019 | 24.48 | 24.63 | 24.29 | 24.52 | 102,668 | -0.02(-0.06%) |
Mar 26, 2019 | 24.36 | 24.58 | 24.31 | 24.53 | 106,812 | +0.27(+1.13%) |
Mar 25, 2019 | 24.16 | 24.42 | 23.97 | 24.26 | 75,656 | +0.18(+0.76%) |
Mar 22, 2019 | 24.51 | 24.65 | 24.07 | 24.07 | 168,308 | -0.43(-1.74%) |
Mar 21, 2019 | 24.12 | 24.64 | 24.12 | 24.50 | 167,543 | +0.46(+1.90%) |
Mar 20, 2019 | 24.19 | 24.21 | 23.79 | 24.04 | 287,154 | -0.09(-0.38%) |
Mar 19, 2019 | 24.44 | 24.47 | 24.02 | 24.13 | 227,484 | -0.14(-0.56%) |
Mar 18, 2019 | 24.43 | 24.50 | 24.12 | 24.27 | 160,740 | -0.17(-0.71%) |
Mar 15, 2019 | 24.65 | 24.87 | 24.42 | 24.44 | 422,968 | -0.16(-0.64%) |
Mar 14, 2019 | 24.49 | 24.74 | 24.49 | 24.60 | 148,304 | +0.05(+0.18%) |
Mar 13, 2019 | 24.82 | 25.03 | 24.53 | 24.56 | 157,893 | -0.35(-1.39%) |
Mar 12, 2019 | 24.93 | 25.11 | 24.78 | 24.90 | 93,834 | +0.02(+0.06%) |
Mar 11, 2019 | 24.56 | 24.91 | 24.49 | 24.89 | 105,153 | +0.32(+1.29%) |
Mar 08, 2019 | 24.47 | 24.96 | 24.47 | 24.57 | 87,140 | +0.05(+0.21%) |
Mar 07, 2019 | 24.53 | 24.73 | 24.38 | 24.52 | 209,192 | +0.06(+0.25%) |
Mar 06, 2019 | 24.77 | 24.79 | 24.43 | 24.46 | 138,005 | -0.29(-1.19%) |
Mar 05, 2019 | 24.85 | 25.09 | 24.74 | 24.75 | 136,342 | -0.08(-0.33%) |
Mar 04, 2019 | 25.05 | 25.05 | 24.47 | 24.84 | 293,095 | -0.19(-0.75%) |