Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.26 | 26.31 | 26.13 | 26.16 | 36,800 | -0.16(-0.63%) |
May 30, 2019 | 26.35 | 26.41 | 26.31 | 26.32 | 61,995 | -0.00(-0.02%) |
May 29, 2019 | 26.31 | 26.35 | 26.25 | 26.33 | 42,951 | +0.16(+0.61%) |
May 28, 2019 | 26.02 | 26.19 | 26.02 | 26.17 | 86,372 | +0.20(+0.77%) |
May 24, 2019 | 26.04 | 26.04 | 25.95 | 25.97 | 102,400 | -0.12(-0.46%) |
May 23, 2019 | 26.34 | 26.40 | 26.06 | 26.09 | 295,018 | -0.10(-0.38%) |
May 22, 2019 | 26.11 | 26.21 | 26.11 | 26.19 | 27,388 | +0.02(+0.08%) |
May 21, 2019 | 26.16 | 26.22 | 26.03 | 26.17 | 55,205 | +0.02(+0.08%) |
May 20, 2019 | 26.16 | 26.16 | 26.09 | 26.15 | 79,008 | +0.05(+0.19%) |
May 17, 2019 | 26.06 | 26.16 | 26.06 | 26.10 | 137,900 | +0.05(+0.19%) |
May 16, 2019 | 25.96 | 26.08 | 25.96 | 26.05 | 63,546 | +0.12(+0.46%) |
May 15, 2019 | 25.97 | 26.01 | 25.84 | 25.93 | 86,533 | +0.03(+0.12%) |
May 14, 2019 | 25.86 | 25.91 | 25.86 | 25.90 | 54,632 | +0.12(+0.47%) |
May 13, 2019 | 25.65 | 25.79 | 25.64 | 25.78 | 36,125 | +0.00(+0.00%) |
May 10, 2019 | 25.72 | 25.79 | 25.67 | 25.78 | 19,300 | -0.05(-0.19%) |
May 09, 2019 | 25.91 | 25.91 | 25.68 | 25.83 | 72,584 | -0.11(-0.42%) |
May 08, 2019 | 25.91 | 25.99 | 25.87 | 25.94 | 17,813 | -0.02(-0.08%) |
May 07, 2019 | 25.98 | 26.05 | 25.94 | 25.96 | 53,191 | +0.07(+0.27%) |
May 06, 2019 | 25.95 | 25.97 | 25.87 | 25.89 | 39,375 | +0.00(+0.00%) |
May 03, 2019 | 26.04 | 26.06 | 25.89 | 25.89 | 88,200 | -0.11(-0.42%) |
May 02, 2019 | 25.88 | 26.02 | 25.88 | 26.00 | 48,784 | +0.11(+0.42%) |
May 01, 2019 | 25.75 | 25.92 | 25.59 | 25.89 | 115,980 | +0.09(+0.35%) |
Apr 30, 2019 | 25.80 | 25.89 | 25.74 | 25.80 | 39,178 | -0.15(-0.58%) |
Apr 29, 2019 | 26.11 | 26.11 | 25.94 | 25.95 | 24,273 | -0.16(-0.61%) |
Apr 26, 2019 | 26.13 | 26.13 | 26.00 | 26.11 | 52,900 | -0.04(-0.15%) |
Apr 25, 2019 | 26.12 | 26.19 | 26.08 | 26.15 | 149,752 | +0.11(+0.42%) |
Apr 24, 2019 | 25.88 | 26.11 | 25.84 | 26.04 | 65,566 | +0.31(+1.20%) |
Apr 23, 2019 | 25.78 | 25.88 | 25.73 | 25.73 | 54,794 | +0.17(+0.67%) |
Apr 22, 2019 | 25.58 | 25.62 | 25.56 | 25.56 | 39,243 | -0.14(-0.54%) |
Apr 18, 2019 | 25.61 | 25.71 | 25.60 | 25.70 | 71,100 | +0.32(+1.26%) |
Apr 17, 2019 | 25.36 | 25.41 | 25.35 | 25.38 | 47,842 | -0.04(-0.16%) |
Apr 16, 2019 | 25.33 | 25.44 | 25.33 | 25.42 | 86,026 | +0.11(+0.43%) |
Apr 15, 2019 | 25.28 | 25.35 | 25.28 | 25.31 | 31,296 | -0.03(-0.12%) |
Apr 12, 2019 | 25.28 | 25.36 | 25.24 | 25.34 | 71,200 | -0.17(-0.67%) |
Apr 11, 2019 | 25.48 | 25.56 | 25.45 | 25.51 | 46,874 | +0.07(+0.28%) |
Apr 10, 2019 | 25.58 | 25.61 | 25.43 | 25.44 | 37,553 | -0.03(-0.12%) |
Apr 09, 2019 | 25.39 | 25.48 | 25.39 | 25.47 | 208,841 | -0.01(-0.04%) |
Apr 08, 2019 | 25.48 | 25.49 | 25.41 | 25.48 | 338,786 | -0.17(-0.66%) |
Apr 05, 2019 | 25.65 | 25.71 | 25.62 | 25.65 | 77,200 | +0.00(+0.00%) |
Apr 04, 2019 | 25.65 | 25.73 | 25.65 | 25.65 | 21,993 | +0.06(+0.23%) |
Apr 03, 2019 | 25.64 | 25.65 | 25.54 | 25.59 | 49,825 | -0.17(-0.66%) |
Apr 02, 2019 | 25.75 | 25.83 | 25.70 | 25.76 | 58,692 | +0.07(+0.27%) |
Apr 01, 2019 | 25.55 | 25.73 | 25.55 | 25.69 | 160,317 | +0.02(+0.08%) |
Mar 29, 2019 | 25.63 | 25.68 | 25.56 | 25.67 | 74,400 | +0.04(+0.16%) |
Mar 28, 2019 | 25.61 | 25.68 | 25.57 | 25.63 | 99,484 | +0.07(+0.27%) |
Mar 27, 2019 | 25.49 | 25.56 | 25.43 | 25.56 | 99,642 | +0.16(+0.63%) |
Mar 26, 2019 | 25.30 | 25.42 | 25.27 | 25.40 | 61,216 | +0.19(+0.75%) |
Mar 25, 2019 | 25.22 | 25.22 | 25.13 | 25.21 | 62,366 | -0.06(-0.24%) |
Mar 22, 2019 | 25.22 | 25.37 | 25.20 | 25.27 | 84,600 | +0.30(+1.20%) |
Mar 21, 2019 | 24.90 | 25.07 | 24.86 | 24.97 | 67,287 | +0.30(+1.22%) |
Mar 20, 2019 | 24.96 | 25.04 | 24.61 | 24.67 | 282,388 | -0.32(-1.28%) |
Mar 19, 2019 | 25.04 | 25.06 | 24.97 | 24.99 | 85,247 | -0.07(-0.28%) |
Mar 18, 2019 | 25.06 | 25.12 | 25.01 | 25.06 | 81,117 | -0.08(-0.32%) |
Mar 15, 2019 | 25.14 | 25.16 | 25.04 | 25.14 | 121,200 | -0.07(-0.28%) |
Mar 14, 2019 | 25.20 | 25.25 | 25.20 | 25.21 | 96,581 | +0.14(+0.56%) |
Mar 13, 2019 | 25.20 | 25.24 | 25.05 | 25.07 | 249,415 | -0.17(-0.67%) |
Mar 12, 2019 | 25.34 | 25.37 | 25.20 | 25.24 | 172,706 | -0.23(-0.90%) |
Mar 11, 2019 | 25.42 | 25.56 | 25.42 | 25.47 | 46,069 | -0.06(-0.24%) |
Mar 08, 2019 | 25.56 | 25.57 | 25.45 | 25.53 | 443,000 | -0.18(-0.70%) |
Mar 07, 2019 | 25.43 | 25.75 | 25.43 | 25.71 | 230,682 | +0.57(+2.27%) |
Mar 06, 2019 | 25.15 | 25.17 | 25.08 | 25.14 | 28,782 | -0.02(-0.08%) |
Mar 05, 2019 | 25.07 | 25.23 | 24.75 | 25.16 | 54,496 | +0.16(+0.64%) |
Mar 04, 2019 | 24.99 | 25.14 | 24.98 | 25.00 | 53,776 | +0.12(+0.48%) |