Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.06 | 25.14 | 24.93 | 24.95 | 21,800 | -0.28(-1.10%) |
May 30, 2019 | 25.14 | 25.23 | 25.14 | 25.23 | 10,972 | +0.07(+0.28%) |
May 29, 2019 | 25.17 | 25.27 | 25.09 | 25.16 | 15,757 | -0.22(-0.88%) |
May 28, 2019 | 25.51 | 25.51 | 25.38 | 25.38 | 10,305 | -0.18(-0.70%) |
May 24, 2019 | 25.63 | 25.65 | 25.52 | 25.56 | 6,400 | +0.19(+0.76%) |
May 23, 2019 | 25.43 | 25.43 | 25.33 | 25.37 | 5,534 | -0.40(-1.57%) |
May 22, 2019 | 25.72 | 25.85 | 25.72 | 25.77 | 10,030 | -0.08(-0.30%) |
May 21, 2019 | 25.82 | 25.92 | 25.80 | 25.85 | 3,799 | +0.23(+0.89%) |
May 20, 2019 | 25.70 | 25.70 | 25.53 | 25.62 | 5,249 | -0.15(-0.58%) |
May 17, 2019 | 25.82 | 25.92 | 25.76 | 25.77 | 5,500 | -0.21(-0.81%) |
May 16, 2019 | 26.12 | 26.12 | 25.98 | 25.98 | 18,919 | +0.10(+0.38%) |
May 15, 2019 | 25.87 | 25.98 | 25.87 | 25.89 | 7,360 | +0.06(+0.22%) |
May 14, 2019 | 25.52 | 25.95 | 25.52 | 25.83 | 11,037 | +0.23(+0.90%) |
May 13, 2019 | 25.60 | 25.64 | 25.57 | 25.60 | 12,083 | -0.57(-2.19%) |
May 10, 2019 | 25.82 | 26.27 | 25.82 | 26.17 | 11,200 | +0.10(+0.38%) |
May 09, 2019 | 25.87 | 26.13 | 25.80 | 26.07 | 13,115 | -0.09(-0.34%) |
May 08, 2019 | 26.10 | 26.29 | 26.10 | 26.16 | 3,260 | -0.00(-0.01%) |
May 07, 2019 | 26.35 | 26.35 | 26.01 | 26.17 | 9,020 | -0.56(-2.09%) |
May 06, 2019 | 26.54 | 26.75 | 26.54 | 26.72 | 3,855 | -0.10(-0.39%) |
May 03, 2019 | 26.83 | 26.86 | 26.82 | 26.83 | 5,700 | +0.38(+1.45%) |
May 02, 2019 | 26.46 | 26.79 | 26.44 | 26.44 | 3,730 | -0.06(-0.23%) |
May 01, 2019 | 26.67 | 26.71 | 26.50 | 26.50 | 5,121 | -0.19(-0.72%) |
Apr 30, 2019 | 26.51 | 26.73 | 26.51 | 26.70 | 9,993 | -0.01(-0.04%) |
Apr 29, 2019 | 26.50 | 26.76 | 26.50 | 26.71 | 9,351 | +0.08(+0.32%) |
Apr 26, 2019 | 26.35 | 26.67 | 26.35 | 26.63 | 9,800 | +0.15(+0.58%) |
Apr 25, 2019 | 26.41 | 26.51 | 26.41 | 26.47 | 13,451 | -0.15(-0.55%) |
Apr 24, 2019 | 26.62 | 26.71 | 26.62 | 26.62 | 9,269 | -0.00(-0.01%) |
Apr 23, 2019 | 26.49 | 26.69 | 26.49 | 26.62 | 9,514 | +0.22(+0.85%) |
Apr 22, 2019 | 26.39 | 26.44 | 26.34 | 26.39 | 7,248 | -0.10(-0.36%) |
Apr 18, 2019 | 26.55 | 26.55 | 26.49 | 26.49 | 5,800 | +0.03(+0.11%) |
Apr 17, 2019 | 26.47 | 26.50 | 26.39 | 26.46 | 9,261 | -0.06(-0.23%) |
Apr 16, 2019 | 26.54 | 26.63 | 26.52 | 26.52 | 4,774 | -0.01(-0.03%) |
Apr 15, 2019 | 26.63 | 26.63 | 26.52 | 26.53 | 16,191 | +0.00(+0.01%) |
Apr 12, 2019 | 26.51 | 26.55 | 26.46 | 26.53 | 7,100 | +0.08(+0.32%) |
Apr 11, 2019 | 26.52 | 26.52 | 26.36 | 26.44 | 9,737 | +0.01(+0.03%) |
Apr 10, 2019 | 26.36 | 26.52 | 26.30 | 26.44 | 5,568 | +0.16(+0.62%) |
Apr 09, 2019 | 26.30 | 26.31 | 26.25 | 26.27 | 21,284 | -0.16(-0.62%) |
Apr 08, 2019 | 26.39 | 26.44 | 26.38 | 26.44 | 3,992 | +0.03(+0.09%) |
Apr 05, 2019 | 26.38 | 26.46 | 26.38 | 26.41 | 6,300 | +0.12(+0.47%) |
Apr 04, 2019 | 26.21 | 26.29 | 26.20 | 26.29 | 14,906 | +0.05(+0.19%) |
Apr 03, 2019 | 26.22 | 26.27 | 26.20 | 26.23 | 22,665 | +0.12(+0.46%) |
Apr 02, 2019 | 26.02 | 26.16 | 26.01 | 26.11 | 10,273 | -0.01(-0.04%) |
Apr 01, 2019 | 26.08 | 26.15 | 26.05 | 26.12 | 7,411 | +0.27(+1.05%) |
Mar 29, 2019 | 25.78 | 25.92 | 25.78 | 25.85 | 6,600 | +0.09(+0.35%) |
Mar 28, 2019 | 25.77 | 25.79 | 25.69 | 25.76 | 4,937 | +0.12(+0.49%) |
Mar 27, 2019 | 25.77 | 25.77 | 25.48 | 25.64 | 4,675 | +0.01(+0.04%) |
Mar 26, 2019 | 25.73 | 25.73 | 25.63 | 25.63 | 2,658 | +0.12(+0.47%) |
Mar 25, 2019 | 25.35 | 25.58 | 25.33 | 25.51 | 3,140 | +0.02(+0.09%) |
Mar 22, 2019 | 25.60 | 25.62 | 25.48 | 25.49 | 8,900 | -0.58(-2.22%) |
Mar 21, 2019 | 25.99 | 26.14 | 25.99 | 26.07 | 6,283 | +0.25(+0.95%) |
Mar 20, 2019 | 25.68 | 25.95 | 25.68 | 25.82 | 6,869 | -0.01(-0.06%) |
Mar 19, 2019 | 26.01 | 26.02 | 25.83 | 25.83 | 9,617 | -0.12(-0.45%) |
Mar 18, 2019 | 25.89 | 25.99 | 25.89 | 25.95 | 8,764 | +0.01(+0.05%) |
Mar 15, 2019 | 25.87 | 25.98 | 25.83 | 25.94 | 11,300 | +0.15(+0.58%) |
Mar 14, 2019 | 25.68 | 25.82 | 25.68 | 25.79 | 9,211 | -0.04(-0.15%) |
Mar 13, 2019 | 25.76 | 25.84 | 25.74 | 25.83 | 12,938 | +0.19(+0.74%) |
Mar 12, 2019 | 25.75 | 25.75 | 25.60 | 25.64 | 5,776 | +0.05(+0.20%) |
Mar 11, 2019 | 25.56 | 25.62 | 25.41 | 25.59 | 3,819 | +0.38(+1.52%) |
Mar 08, 2019 | 25.15 | 25.23 | 25.14 | 25.20 | 7,300 | -0.05(-0.20%) |
Mar 07, 2019 | 25.32 | 25.44 | 25.22 | 25.25 | 7,437 | -0.27(-1.06%) |
Mar 06, 2019 | 25.64 | 25.64 | 25.51 | 25.52 | 5,013 | -0.23(-0.91%) |
Mar 05, 2019 | 25.68 | 25.82 | 25.68 | 25.76 | 10,262 | -0.01(-0.02%) |
Mar 04, 2019 | 25.61 | 25.77 | 25.61 | 25.77 | 6,408 | -0.11(-0.44%) |