Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.50 | 24.52 | 24.44 | 24.44 | 85,100 | -0.19(-0.79%) |
May 30, 2019 | 24.66 | 24.68 | 24.61 | 24.64 | 2,445 | -0.01(-0.05%) |
May 29, 2019 | 24.62 | 24.65 | 24.62 | 24.65 | 318 | -0.14(-0.55%) |
May 28, 2019 | 25.12 | 25.12 | 24.78 | 24.78 | 1,859 | -0.13(-0.54%) |
May 24, 2019 | 24.91 | 24.97 | 24.91 | 24.92 | 5,900 | +0.01(+0.05%) |
May 23, 2019 | 24.88 | 24.91 | 24.83 | 24.91 | 1,586 | -0.25(-0.98%) |
May 22, 2019 | 25.08 | 25.18 | 25.08 | 25.15 | 657 | -0.08(-0.30%) |
May 21, 2019 | 25.21 | 25.23 | 25.16 | 25.23 | 6,698 | +0.18(+0.73%) |
May 20, 2019 | 25.14 | 25.14 | 25.05 | 25.05 | 1,028 | -0.17(-0.66%) |
May 17, 2019 | 25.22 | 25.22 | 25.21 | 25.21 | 100 | -0.10(-0.39%) |
May 16, 2019 | 25.29 | 25.40 | 25.26 | 25.31 | 3,875 | +0.15(+0.58%) |
May 15, 2019 | 25.22 | 25.22 | 25.00 | 25.16 | 2,397 | +0.07(+0.27%) |
May 14, 2019 | 24.91 | 25.17 | 24.91 | 25.09 | 10,231 | +0.16(+0.66%) |
May 13, 2019 | 24.98 | 24.99 | 24.90 | 24.93 | 5,494 | -0.44(-1.74%) |
May 10, 2019 | 25.20 | 25.37 | 25.20 | 25.37 | 1,800 | +0.03(+0.10%) |
May 09, 2019 | 25.43 | 25.43 | 25.12 | 25.34 | 49,143 | -0.07(-0.26%) |
May 08, 2019 | 25.41 | 25.41 | 25.41 | 25.41 | 28 | -0.03(-0.10%) |
May 07, 2019 | 25.44 | 25.44 | 25.31 | 25.44 | 1,257,898 | -0.30(-1.15%) |
May 06, 2019 | 25.77 | 25.77 | 25.73 | 25.73 | 165 | -0.08(-0.30%) |
May 03, 2019 | 25.72 | 25.81 | 25.72 | 25.81 | 1,200 | +0.21(+0.83%) |
May 02, 2019 | 25.67 | 25.67 | 25.49 | 25.60 | 1,028 | -0.12(-0.46%) |
May 01, 2019 | 25.81 | 25.89 | 25.72 | 25.72 | 10,726 | -0.13(-0.52%) |
Apr 30, 2019 | 25.68 | 25.86 | 25.68 | 25.85 | 13,277 | -0.02(-0.06%) |
Apr 29, 2019 | 25.87 | 25.90 | 25.86 | 25.87 | 47,843 | +0.08(+0.30%) |
Apr 26, 2019 | 25.75 | 25.79 | 25.74 | 25.79 | 25,400 | +0.04(+0.14%) |
Apr 25, 2019 | 25.67 | 25.77 | 25.67 | 25.75 | 1,255 | +0.00(+0.01%) |
Apr 24, 2019 | 25.77 | 25.77 | 25.75 | 25.75 | 2,486 | -0.03(-0.11%) |
Apr 23, 2019 | 25.60 | 25.78 | 25.60 | 25.78 | 1,586 | +0.20(+0.78%) |
Apr 22, 2019 | 25.50 | 25.60 | 25.50 | 25.58 | 2,476 | +0.02(+0.07%) |
Apr 18, 2019 | 25.52 | 25.58 | 25.52 | 25.56 | 2,200 | +0.01(+0.04%) |
Apr 17, 2019 | 25.53 | 25.55 | 25.53 | 25.55 | 854 | -0.01(-0.05%) |
Apr 16, 2019 | 25.61 | 25.62 | 25.56 | 25.57 | 3,110 | -0.00(-0.01%) |
Apr 15, 2019 | 25.51 | 25.57 | 25.51 | 25.57 | 1,119 | -0.03(-0.11%) |
Apr 12, 2019 | 25.59 | 25.60 | 25.57 | 25.60 | 2,100 | +0.12(+0.49%) |
Apr 11, 2019 | 25.49 | 25.49 | 25.47 | 25.47 | 11,439 | +0.00(+0.02%) |
Apr 10, 2019 | 25.49 | 25.49 | 25.44 | 25.47 | 3,105 | +0.08(+0.30%) |
Apr 09, 2019 | 25.43 | 25.46 | 25.39 | 25.39 | 9,356 | -0.13(-0.53%) |
Apr 08, 2019 | 25.51 | 25.54 | 25.51 | 25.53 | 3,087 | +0.02(+0.07%) |
Apr 05, 2019 | 25.50 | 25.54 | 25.49 | 25.51 | 5,000 | +0.10(+0.40%) |
Apr 04, 2019 | 25.37 | 25.42 | 25.37 | 25.41 | 9,378 | +0.07(+0.29%) |
Apr 03, 2019 | 25.32 | 25.34 | 25.32 | 25.34 | 457 | +0.02(+0.08%) |
Apr 02, 2019 | 25.30 | 25.33 | 25.30 | 25.32 | 4,386 | -0.02(-0.09%) |
Apr 01, 2019 | 25.25 | 25.36 | 25.19 | 25.34 | 10,568 | +0.24(+0.97%) |
Mar 29, 2019 | 25.06 | 25.09 | 25.02 | 25.09 | 42,700 | +0.09(+0.38%) |
Mar 28, 2019 | 24.98 | 25.00 | 24.92 | 25.00 | 2,240 | +0.12(+0.48%) |
Mar 27, 2019 | 24.90 | 24.92 | 24.88 | 24.88 | 2,476 | -0.09(-0.37%) |
Mar 26, 2019 | 25.33 | 25.33 | 24.96 | 24.97 | 6,224 | +0.02(+0.09%) |
Mar 25, 2019 | 24.91 | 24.95 | 24.87 | 24.95 | 827 | +0.03(+0.10%) |
Mar 22, 2019 | 25.16 | 25.16 | 24.92 | 24.92 | 5,800 | -0.30(-1.19%) |
Mar 21, 2019 | 25.28 | 25.28 | 25.09 | 25.22 | 3,339 | +0.18(+0.71%) |
Mar 20, 2019 | 25.01 | 25.14 | 24.99 | 25.05 | 1,466 | -0.02(-0.07%) |
Mar 19, 2019 | 25.11 | 25.19 | 25.06 | 25.06 | 7,590 | -0.01(-0.05%) |
Mar 18, 2019 | 25.13 | 25.13 | 25.06 | 25.08 | 2,798 | +0.11(+0.43%) |
Mar 15, 2019 | 24.97 | 25.04 | 24.97 | 24.97 | 7,300 | +0.03(+0.13%) |
Mar 14, 2019 | 24.92 | 24.95 | 24.92 | 24.93 | 1,023 | -0.04(-0.16%) |
Mar 13, 2019 | 24.93 | 25.00 | 24.93 | 24.97 | 14,312 | +0.11(+0.46%) |
Mar 12, 2019 | 24.86 | 24.92 | 24.86 | 24.86 | 35,793 | +0.03(+0.12%) |
Mar 11, 2019 | 24.95 | 24.95 | 24.72 | 24.83 | 87,546 | +0.23(+0.92%) |
Mar 08, 2019 | 24.59 | 24.60 | 24.56 | 24.60 | 3,100 | -0.04(-0.16%) |
Mar 07, 2019 | 24.65 | 24.66 | 24.63 | 24.64 | 1,221 | -0.11(-0.46%) |
Mar 06, 2019 | 24.78 | 24.81 | 24.76 | 24.76 | 1,712 | -0.10(-0.42%) |
Mar 05, 2019 | 24.89 | 24.89 | 24.86 | 24.86 | 1,810 | +0.01(+0.02%) |
Mar 04, 2019 | 24.99 | 25.03 | 24.60 | 24.86 | 23,890 | -0.11(-0.44%) |