Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.97 | 24.97 | 24.97 | 24.97 | 209 | -0.23(-0.93%) |
May 30, 2019 | 24.92 | 25.29 | 24.67 | 25.20 | 7,092 | +0.06(+0.25%) |
May 29, 2019 | 25.08 | 25.18 | 25.07 | 25.14 | 1,658 | -0.13(-0.51%) |
May 28, 2019 | 25.50 | 25.51 | 25.27 | 25.27 | 2,187 | -0.05(-0.21%) |
May 24, 2019 | 25.30 | 25.32 | 25.30 | 25.32 | 314 | +0.12(+0.47%) |
May 23, 2019 | 25.16 | 25.23 | 25.06 | 25.20 | 6,219 | -0.25(-1.00%) |
May 22, 2019 | 25.44 | 25.51 | 25.44 | 25.46 | 920 | -0.38(-1.48%) |
May 21, 2019 | 25.58 | 25.84 | 25.50 | 25.84 | 3,858 | +0.42(+1.66%) |
May 20, 2019 | 25.42 | 25.42 | 25.42 | 25.42 | 72 | -0.21(-0.82%) |
May 17, 2019 | 25.70 | 25.70 | 25.52 | 25.63 | 419 | -0.01(-0.04%) |
May 16, 2019 | 25.58 | 25.65 | 25.58 | 25.64 | 1,923 | +0.08(+0.30%) |
May 15, 2019 | 25.42 | 25.80 | 25.42 | 25.56 | 5,669 | +0.14(+0.56%) |
May 14, 2019 | 25.59 | 25.60 | 25.42 | 25.42 | 870 | +0.12(+0.49%) |
May 13, 2019 | 25.30 | 25.30 | 25.30 | 25.30 | 100 | -0.67(-2.57%) |
May 10, 2019 | 25.60 | 25.96 | 25.53 | 25.96 | 2,937 | +0.12(+0.47%) |
May 09, 2019 | 25.71 | 25.84 | 25.71 | 25.84 | 777 | -0.21(-0.79%) |
May 08, 2019 | 26.15 | 26.15 | 26.00 | 26.04 | 671 | +0.10(+0.40%) |
May 07, 2019 | 26.17 | 26.23 | 25.94 | 25.94 | 1,382 | -0.43(-1.62%) |
May 06, 2019 | 26.30 | 26.37 | 26.24 | 26.37 | 1,220 | -0.21(-0.80%) |
May 03, 2019 | 26.61 | 26.61 | 26.58 | 26.58 | 209 | +0.21(+0.80%) |
May 02, 2019 | 26.31 | 26.46 | 26.31 | 26.37 | 801 | -0.13(-0.50%) |
May 01, 2019 | 26.49 | 26.61 | 26.49 | 26.50 | 3,106 | -0.18(-0.69%) |
Apr 30, 2019 | 26.54 | 26.92 | 26.54 | 26.68 | 3,371 | +0.06(+0.22%) |
Apr 29, 2019 | 26.55 | 26.62 | 26.54 | 26.62 | 1,746 | +0.12(+0.45%) |
Apr 26, 2019 | 26.52 | 26.52 | 26.51 | 26.51 | 629 | +0.15(+0.58%) |
Apr 25, 2019 | 26.45 | 26.45 | 26.35 | 26.35 | 1,281 | -0.17(-0.62%) |
Apr 24, 2019 | 26.56 | 26.57 | 26.52 | 26.52 | 3,220 | -0.04(-0.17%) |
Apr 23, 2019 | 26.61 | 26.61 | 26.56 | 26.56 | 1,629 | +0.16(+0.61%) |
Apr 22, 2019 | 26.29 | 26.49 | 26.29 | 26.40 | 2,633 | +0.00(+0.01%) |
Apr 18, 2019 | 26.53 | 26.53 | 26.40 | 26.40 | 1,363 | -0.03(-0.12%) |
Apr 17, 2019 | 26.48 | 26.48 | 26.43 | 26.43 | 365 | -0.03(-0.13%) |
Apr 16, 2019 | 26.51 | 26.51 | 26.31 | 26.46 | 787 | +0.28(+1.06%) |
Apr 15, 2019 | 26.14 | 26.19 | 26.14 | 26.19 | 503 | -0.01(-0.03%) |
Apr 12, 2019 | 26.18 | 26.21 | 26.18 | 26.20 | 1,468 | +0.19(+0.73%) |
Apr 11, 2019 | 26.02 | 26.02 | 26.00 | 26.00 | 2,007 | +0.02(+0.06%) |
Apr 10, 2019 | 26.01 | 26.02 | 25.99 | 25.99 | 2,436 | +0.06(+0.22%) |
Apr 09, 2019 | 26.10 | 26.10 | 25.88 | 25.93 | 459 | -0.14(-0.52%) |
Apr 08, 2019 | 26.07 | 26.13 | 26.07 | 26.07 | 1,048 | +0.05(+0.19%) |
Apr 05, 2019 | 26.05 | 26.05 | 26.02 | 26.02 | 104 | +0.07(+0.28%) |
Apr 04, 2019 | 25.95 | 25.95 | 25.95 | 25.95 | 92 | +0.05(+0.20%) |
Apr 03, 2019 | 25.87 | 25.90 | 25.87 | 25.90 | 794 | +0.19(+0.74%) |
Apr 02, 2019 | 25.69 | 25.71 | 25.67 | 25.71 | 310 | -0.01(-0.04%) |
Apr 01, 2019 | 25.72 | 25.72 | 25.72 | 25.72 | 178 | +0.24(+0.93%) |
Mar 29, 2019 | 25.50 | 25.51 | 25.48 | 25.48 | 2,937 | +0.10(+0.40%) |
Mar 28, 2019 | 25.38 | 25.38 | 25.38 | 25.38 | 92 | +0.03(+0.12%) |
Mar 27, 2019 | 25.33 | 25.35 | 25.33 | 25.35 | 473 | -0.08(-0.32%) |
Mar 26, 2019 | 25.43 | 25.43 | 25.43 | 25.43 | 2,525 | +0.11(+0.44%) |
Mar 25, 2019 | 25.22 | 25.36 | 25.22 | 25.31 | 1,426 | +0.04(+0.17%) |
Mar 22, 2019 | 25.61 | 25.61 | 25.27 | 25.27 | 629 | -0.56(-2.16%) |
Mar 21, 2019 | 25.73 | 25.88 | 25.73 | 25.83 | 2,652 | -0.03(-0.11%) |
Mar 20, 2019 | 25.71 | 25.86 | 25.71 | 25.86 | 662 | +0.13(+0.50%) |
Mar 19, 2019 | 25.87 | 25.87 | 25.73 | 25.73 | 552 | -0.05(-0.20%) |
Mar 18, 2019 | 25.83 | 25.83 | 25.78 | 25.78 | 640 | +0.10(+0.37%) |
Mar 15, 2019 | 25.69 | 25.75 | 25.69 | 25.69 | 209 | +0.19(+0.75%) |
Mar 14, 2019 | 25.60 | 25.60 | 25.46 | 25.50 | 1,342 | -0.14(-0.56%) |
Mar 13, 2019 | 25.35 | 25.74 | 25.30 | 25.64 | 7,111 | +0.36(+1.43%) |
Mar 12, 2019 | 25.24 | 25.37 | 25.24 | 25.28 | 6,611 | +0.16(+0.63%) |
Mar 11, 2019 | 25.27 | 25.27 | 25.12 | 25.12 | 516 | +0.00(+0.00%) |
Mar 08, 2019 | 25.06 | 25.12 | 25.06 | 25.12 | 104 | -0.04(-0.16%) |
Mar 07, 2019 | 25.26 | 25.26 | 25.14 | 25.16 | 2,176 | -0.23(-0.90%) |
Mar 06, 2019 | 25.49 | 25.49 | 25.38 | 25.38 | 395 | -0.23(-0.89%) |
Mar 05, 2019 | 25.54 | 25.65 | 25.54 | 25.61 | 909 | +0.05(+0.21%) |
Mar 04, 2019 | 25.68 | 25.68 | 25.56 | 25.56 | 158 | -0.20(-0.78%) |