Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.28 | 25.44 | 25.28 | 25.41 | 86,138 | -0.13(-0.51%) |
May 30, 2019 | 25.48 | 25.56 | 25.48 | 25.54 | 120,550 | +0.05(+0.21%) |
May 29, 2019 | 25.50 | 25.51 | 25.40 | 25.48 | 60,208 | -0.13(-0.51%) |
May 28, 2019 | 25.79 | 25.84 | 25.61 | 25.61 | 55,792 | -0.15(-0.58%) |
May 24, 2019 | 25.72 | 25.76 | 25.64 | 25.76 | 67,901 | +0.28(+1.09%) |
May 23, 2019 | 25.52 | 25.54 | 25.41 | 25.48 | 72,269 | -0.26(-1.02%) |
May 22, 2019 | 25.73 | 25.82 | 25.70 | 25.75 | 61,172 | -0.10(-0.40%) |
May 21, 2019 | 25.80 | 25.85 | 25.74 | 25.85 | 43,466 | +0.21(+0.82%) |
May 20, 2019 | 25.68 | 25.73 | 25.60 | 25.64 | 55,251 | -0.22(-0.84%) |
May 17, 2019 | 25.83 | 25.98 | 25.82 | 25.86 | 49,893 | -0.13(-0.50%) |
May 16, 2019 | 25.95 | 26.12 | 25.95 | 25.99 | 43,975 | +0.05(+0.20%) |
May 15, 2019 | 25.74 | 25.98 | 25.72 | 25.94 | 74,746 | +0.10(+0.37%) |
May 14, 2019 | 25.76 | 25.93 | 25.76 | 25.84 | 74,517 | +0.29(+1.13%) |
May 13, 2019 | 25.66 | 25.68 | 25.49 | 25.55 | 123,326 | -0.64(-2.43%) |
May 10, 2019 | 26.02 | 26.23 | 25.90 | 26.19 | 92,103 | +0.20(+0.77%) |
May 09, 2019 | 25.87 | 26.07 | 25.73 | 25.99 | 65,208 | -0.27(-1.03%) |
May 08, 2019 | 26.30 | 26.36 | 26.26 | 26.26 | 54,367 | -0.10(-0.36%) |
May 07, 2019 | 26.58 | 26.58 | 26.26 | 26.36 | 83,203 | -0.34(-1.27%) |
May 06, 2019 | 26.46 | 26.75 | 26.46 | 26.70 | 84,426 | -0.33(-1.23%) |
May 03, 2019 | 26.80 | 27.03 | 26.80 | 27.03 | 379,882 | +0.28(+1.04%) |
May 02, 2019 | 26.77 | 26.82 | 26.69 | 26.75 | 67,346 | +0.01(+0.03%) |
May 01, 2019 | 26.92 | 27.03 | 26.74 | 26.74 | 70,730 | -0.20(-0.74%) |
Apr 30, 2019 | 26.96 | 26.98 | 26.84 | 26.94 | 79,893 | +0.00(+0.00%) |
Apr 29, 2019 | 26.85 | 26.98 | 26.85 | 26.94 | 63,212 | +0.08(+0.29%) |
Apr 26, 2019 | 26.74 | 26.86 | 26.74 | 26.86 | 84,418 | +0.08(+0.29%) |
Apr 25, 2019 | 26.80 | 26.80 | 26.73 | 26.78 | 101,386 | +0.02(+0.07%) |
Apr 24, 2019 | 26.82 | 26.83 | 26.73 | 26.77 | 106,943 | -0.20(-0.74%) |
Apr 23, 2019 | 26.86 | 27.00 | 26.86 | 26.97 | 110,973 | +0.02(+0.06%) |
Apr 22, 2019 | 26.94 | 26.99 | 26.92 | 26.95 | 139,705 | +0.00(+0.00%) |
Apr 18, 2019 | 27.03 | 27.04 | 26.95 | 26.95 | 90,612 | -0.25(-0.93%) |
Apr 17, 2019 | 27.23 | 27.27 | 27.12 | 27.20 | 310,773 | +0.08(+0.29%) |
Apr 16, 2019 | 27.20 | 27.24 | 27.12 | 27.12 | 372,777 | -0.03(-0.13%) |
Apr 15, 2019 | 27.11 | 27.20 | 27.10 | 27.16 | 63,810 | +0.11(+0.42%) |
Apr 12, 2019 | 27.04 | 27.09 | 27.01 | 27.04 | 147,387 | +0.19(+0.71%) |
Apr 11, 2019 | 26.84 | 26.89 | 26.76 | 26.85 | 66,258 | -0.03(-0.10%) |
Apr 10, 2019 | 26.86 | 26.94 | 26.84 | 26.88 | 84,867 | +0.10(+0.39%) |
Apr 09, 2019 | 26.90 | 26.90 | 26.72 | 26.77 | 130,279 | -0.18(-0.68%) |
Apr 08, 2019 | 26.89 | 26.97 | 26.88 | 26.96 | 48,180 | +0.03(+0.10%) |
Apr 05, 2019 | 26.87 | 26.98 | 26.87 | 26.93 | 65,263 | -0.02(-0.06%) |
Apr 04, 2019 | 26.81 | 26.96 | 26.81 | 26.95 | 99,114 | +0.06(+0.23%) |
Apr 03, 2019 | 26.97 | 27.03 | 26.88 | 26.89 | 292,939 | +0.17(+0.65%) |
Apr 02, 2019 | 26.73 | 26.76 | 26.63 | 26.71 | 124,203 | -0.09(-0.32%) |
Apr 01, 2019 | 26.66 | 26.84 | 26.66 | 26.80 | 52,895 | +0.37(+1.38%) |
Mar 29, 2019 | 26.47 | 26.49 | 26.38 | 26.43 | 79,600 | +0.07(+0.26%) |
Mar 28, 2019 | 26.34 | 26.42 | 26.27 | 26.36 | 74,400 | -0.10(-0.36%) |
Mar 27, 2019 | 26.52 | 26.56 | 26.31 | 26.46 | 88,129 | -0.04(-0.16%) |
Mar 26, 2019 | 26.57 | 26.61 | 26.44 | 26.50 | 115,723 | +0.20(+0.76%) |
Mar 25, 2019 | 26.23 | 26.36 | 26.21 | 26.30 | 234,753 | -0.01(-0.03%) |
Mar 22, 2019 | 26.51 | 26.60 | 26.28 | 26.31 | 62,281 | -0.43(-1.60%) |
Mar 21, 2019 | 26.57 | 26.77 | 26.57 | 26.74 | 57,720 | -0.06(-0.23%) |
Mar 20, 2019 | 26.66 | 26.92 | 26.57 | 26.80 | 71,832 | +0.10(+0.39%) |
Mar 19, 2019 | 26.80 | 26.82 | 26.68 | 26.70 | 58,003 | -0.04(-0.16%) |
Mar 18, 2019 | 26.62 | 26.74 | 26.62 | 26.74 | 113,113 | +0.19(+0.72%) |
Mar 15, 2019 | 26.49 | 26.59 | 26.49 | 26.55 | 96,461 | +0.20(+0.76%) |
Mar 14, 2019 | 26.43 | 26.43 | 26.32 | 26.35 | 52,830 | -0.19(-0.72%) |
Mar 13, 2019 | 26.40 | 26.55 | 26.40 | 26.54 | 64,610 | +0.21(+0.79%) |
Mar 12, 2019 | 26.30 | 26.40 | 26.30 | 26.33 | 77,944 | +0.04(+0.17%) |
Mar 11, 2019 | 26.05 | 26.29 | 26.05 | 26.29 | 50,731 | +0.25(+0.97%) |
Mar 08, 2019 | 25.91 | 26.06 | 25.89 | 26.03 | 59,184 | -0.12(-0.47%) |
Mar 07, 2019 | 26.35 | 26.35 | 26.12 | 26.16 | 60,915 | -0.38(-1.45%) |
Mar 06, 2019 | 26.70 | 26.70 | 26.54 | 26.54 | 69,471 | -0.14(-0.52%) |
Mar 05, 2019 | 26.69 | 26.75 | 26.54 | 26.68 | 117,716 | -0.03(-0.10%) |
Mar 04, 2019 | 26.85 | 26.85 | 26.57 | 26.70 | 69,112 | +0.03(+0.10%) |