Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.97 | 25.07 | 24.85 | 25.07 | 108,556 | -0.06(-0.24%) |
May 30, 2019 | 25.12 | 25.19 | 25.05 | 25.13 | 26,901 | +0.16(+0.63%) |
May 29, 2019 | 25.11 | 25.11 | 24.97 | 24.98 | 35,243 | -0.26(-1.02%) |
May 28, 2019 | 25.45 | 25.45 | 25.23 | 25.23 | 15,436 | -0.21(-0.84%) |
May 24, 2019 | 25.38 | 25.45 | 25.33 | 25.45 | 22,491 | +0.34(+1.35%) |
May 23, 2019 | 25.14 | 25.18 | 25.05 | 25.11 | 72,552 | -0.26(-1.04%) |
May 22, 2019 | 25.38 | 25.47 | 25.36 | 25.37 | 12,007 | -0.09(-0.37%) |
May 21, 2019 | 25.38 | 25.46 | 25.38 | 25.46 | 38,476 | +0.12(+0.48%) |
May 20, 2019 | 25.30 | 25.36 | 25.25 | 25.34 | 23,747 | -0.12(-0.48%) |
May 17, 2019 | 25.52 | 25.57 | 25.44 | 25.46 | 42,229 | -0.17(-0.68%) |
May 16, 2019 | 25.59 | 25.79 | 25.59 | 25.64 | 34,740 | +0.13(+0.51%) |
May 15, 2019 | 25.32 | 25.52 | 25.32 | 25.51 | 10,386 | +0.05(+0.21%) |
May 14, 2019 | 25.41 | 25.55 | 25.38 | 25.45 | 28,905 | +0.19(+0.76%) |
May 13, 2019 | 25.32 | 25.32 | 25.17 | 25.26 | 79,459 | -0.58(-2.23%) |
May 10, 2019 | 25.67 | 25.84 | 25.57 | 25.84 | 23,180 | +0.16(+0.61%) |
May 09, 2019 | 25.47 | 25.68 | 25.35 | 25.68 | 62,721 | -0.22(-0.84%) |
May 08, 2019 | 25.86 | 25.95 | 25.82 | 25.90 | 25,468 | +0.01(+0.03%) |
May 07, 2019 | 26.10 | 26.10 | 25.82 | 25.89 | 14,089 | -0.38(-1.46%) |
May 06, 2019 | 26.15 | 26.34 | 26.08 | 26.27 | 16,091 | -0.37(-1.41%) |
May 03, 2019 | 26.58 | 26.65 | 26.56 | 26.65 | 12,508 | +0.25(+0.96%) |
May 02, 2019 | 26.45 | 26.53 | 26.34 | 26.40 | 16,782 | -0.03(-0.10%) |
May 01, 2019 | 26.67 | 26.71 | 26.42 | 26.42 | 10,051 | -0.26(-0.98%) |
Apr 30, 2019 | 26.62 | 26.70 | 26.61 | 26.68 | 9,181 | +0.05(+0.20%) |
Apr 29, 2019 | 26.62 | 26.70 | 26.54 | 26.63 | 19,559 | +0.10(+0.39%) |
Apr 26, 2019 | 26.51 | 26.54 | 26.47 | 26.53 | 27,540 | +0.02(+0.07%) |
Apr 25, 2019 | 26.52 | 26.55 | 26.49 | 26.51 | 17,911 | +0.00(+0.02%) |
Apr 24, 2019 | 26.61 | 26.61 | 26.47 | 26.50 | 16,383 | -0.22(-0.83%) |
Apr 23, 2019 | 26.66 | 26.75 | 26.66 | 26.73 | 18,889 | -0.01(-0.05%) |
Apr 22, 2019 | 26.67 | 26.76 | 26.67 | 26.74 | 9,430 | -0.03(-0.10%) |
Apr 18, 2019 | 26.81 | 26.81 | 26.72 | 26.77 | 8,950 | -0.11(-0.42%) |
Apr 17, 2019 | 26.90 | 26.91 | 26.84 | 26.88 | 16,297 | +0.06(+0.23%) |
Apr 16, 2019 | 26.84 | 26.86 | 26.80 | 26.82 | 20,881 | +0.06(+0.21%) |
Apr 15, 2019 | 26.78 | 26.84 | 26.76 | 26.76 | 15,946 | +0.09(+0.33%) |
Apr 12, 2019 | 26.73 | 26.79 | 26.67 | 26.67 | 16,294 | +0.15(+0.57%) |
Apr 11, 2019 | 26.49 | 26.57 | 26.44 | 26.52 | 21,045 | -0.01(-0.03%) |
Apr 10, 2019 | 26.43 | 26.53 | 26.43 | 26.53 | 16,205 | +0.14(+0.54%) |
Apr 09, 2019 | 26.44 | 26.48 | 26.37 | 26.39 | 12,135 | -0.20(-0.75%) |
Apr 08, 2019 | 26.56 | 26.60 | 26.54 | 26.59 | 24,481 | -0.04(-0.16%) |
Apr 05, 2019 | 26.63 | 26.68 | 26.57 | 26.63 | 10,442 | +0.07(+0.26%) |
Apr 04, 2019 | 26.54 | 26.62 | 26.51 | 26.56 | 22,977 | -0.05(-0.20%) |
Apr 03, 2019 | 26.62 | 26.71 | 26.60 | 26.61 | 8,886 | +0.22(+0.83%) |
Apr 02, 2019 | 26.39 | 26.44 | 26.34 | 26.40 | 24,331 | -0.10(-0.39%) |
Apr 01, 2019 | 26.31 | 26.54 | 26.31 | 26.50 | 30,001 | +0.49(+1.88%) |
Mar 29, 2019 | 26.13 | 26.13 | 25.97 | 26.01 | 15,032 | +0.03(+0.10%) |
Mar 28, 2019 | 25.99 | 25.99 | 25.83 | 25.99 | 49,730 | -0.03(-0.10%) |
Mar 27, 2019 | 26.07 | 26.13 | 25.90 | 26.01 | 58,629 | -0.14(-0.53%) |
Mar 26, 2019 | 26.13 | 26.18 | 26.04 | 26.15 | 64,720 | +0.24(+0.91%) |
Mar 25, 2019 | 25.80 | 25.92 | 25.73 | 25.92 | 50,506 | +0.02(+0.06%) |
Mar 22, 2019 | 26.14 | 26.19 | 25.89 | 25.90 | 40,507 | -0.44(-1.68%) |
Mar 21, 2019 | 26.25 | 26.39 | 26.23 | 26.34 | 59,404 | -0.04(-0.16%) |
Mar 20, 2019 | 26.27 | 26.51 | 26.20 | 26.39 | 83,157 | +0.01(+0.06%) |
Mar 19, 2019 | 26.40 | 26.52 | 26.36 | 26.37 | 46,413 | +0.08(+0.31%) |
Mar 18, 2019 | 26.29 | 26.40 | 26.25 | 26.29 | 69,511 | -0.04(-0.14%) |
Mar 15, 2019 | 26.15 | 26.33 | 26.15 | 26.33 | 88,154 | +0.35(+1.34%) |
Mar 14, 2019 | 26.07 | 26.07 | 25.97 | 25.98 | 85,200 | -0.16(-0.60%) |
Mar 13, 2019 | 26.06 | 26.16 | 26.04 | 26.14 | 36,712 | +0.17(+0.64%) |
Mar 12, 2019 | 25.95 | 26.04 | 25.95 | 25.97 | 69,713 | +0.07(+0.27%) |
Mar 11, 2019 | 25.67 | 25.95 | 25.67 | 25.90 | 76,943 | +0.23(+0.92%) |
Mar 08, 2019 | 25.51 | 25.67 | 25.51 | 25.67 | 55,628 | -0.08(-0.32%) |
Mar 07, 2019 | 26.01 | 26.01 | 25.75 | 25.75 | 34,737 | -0.38(-1.45%) |
Mar 06, 2019 | 26.21 | 26.26 | 26.12 | 26.13 | 81,528 | -0.09(-0.33%) |
Mar 05, 2019 | 26.21 | 26.31 | 26.21 | 26.21 | 108,742 | -0.05(-0.20%) |
Mar 04, 2019 | 26.36 | 26.36 | 26.18 | 26.27 | 131,934 | -0.02(-0.07%) |