Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.34 | 26.49 | 26.25 | 26.48 | 333,300 | +0.13(+0.50%) |
May 30, 2019 | 26.32 | 26.38 | 26.31 | 26.35 | 28,148 | -0.03(-0.12%) |
May 29, 2019 | 26.30 | 26.40 | 26.29 | 26.38 | 58,866 | +0.13(+0.51%) |
May 28, 2019 | 26.24 | 26.30 | 26.10 | 26.25 | 65,745 | +0.02(+0.06%) |
May 24, 2019 | 26.11 | 26.23 | 26.10 | 26.23 | 44,300 | +0.06(+0.23%) |
May 23, 2019 | 26.15 | 26.17 | 26.12 | 26.17 | 26,822 | +0.02(+0.08%) |
May 22, 2019 | 26.15 | 26.15 | 26.06 | 26.15 | 30,977 | +0.04(+0.15%) |
May 21, 2019 | 26.13 | 26.15 | 26.05 | 26.11 | 31,586 | +0.07(+0.27%) |
May 20, 2019 | 26.12 | 26.13 | 26.01 | 26.04 | 86,931 | -0.10(-0.38%) |
May 17, 2019 | 26.20 | 26.20 | 26.04 | 26.14 | 58,400 | -0.13(-0.49%) |
May 16, 2019 | 26.27 | 26.35 | 26.25 | 26.27 | 39,913 | +0.00(+0.00%) |
May 15, 2019 | 26.08 | 26.27 | 26.08 | 26.27 | 61,019 | +0.19(+0.73%) |
May 14, 2019 | 26.07 | 26.12 | 26.05 | 26.08 | 34,992 | +0.01(+0.04%) |
May 13, 2019 | 26.00 | 26.08 | 25.96 | 26.07 | 29,422 | -0.00(-0.02%) |
May 10, 2019 | 25.99 | 26.09 | 25.95 | 26.07 | 42,800 | +0.13(+0.52%) |
May 09, 2019 | 25.95 | 25.99 | 25.91 | 25.94 | 32,049 | -0.01(-0.04%) |
May 08, 2019 | 25.95 | 25.96 | 25.90 | 25.95 | 42,932 | +0.00(+0.00%) |
May 07, 2019 | 25.96 | 25.97 | 25.90 | 25.95 | 45,350 | -0.02(-0.07%) |
May 06, 2019 | 25.95 | 25.99 | 25.95 | 25.97 | 21,636 | +0.00(+0.00%) |
May 03, 2019 | 25.98 | 25.99 | 25.95 | 25.97 | 28,400 | +0.04(+0.14%) |
May 02, 2019 | 25.98 | 25.99 | 25.90 | 25.93 | 44,694 | -0.05(-0.19%) |
May 01, 2019 | 26.02 | 26.02 | 25.87 | 25.98 | 34,590 | -0.04(-0.15%) |
Apr 30, 2019 | 25.78 | 26.02 | 25.75 | 26.02 | 253,842 | -0.03(-0.12%) |
Apr 29, 2019 | 26.05 | 26.13 | 25.99 | 26.05 | 37,561 | -0.03(-0.13%) |
Apr 26, 2019 | 26.15 | 26.15 | 26.05 | 26.08 | 50,200 | -0.07(-0.25%) |
Apr 25, 2019 | 26.11 | 26.21 | 26.10 | 26.15 | 49,257 | +0.04(+0.15%) |
Apr 24, 2019 | 26.10 | 26.13 | 26.02 | 26.11 | 64,686 | +0.02(+0.08%) |
Apr 23, 2019 | 26.00 | 26.15 | 25.97 | 26.09 | 107,135 | +0.09(+0.35%) |
Apr 22, 2019 | 25.92 | 26.05 | 25.92 | 26.00 | 79,159 | +0.01(+0.04%) |
Apr 18, 2019 | 25.98 | 25.99 | 25.90 | 25.99 | 58,500 | +0.07(+0.27%) |
Apr 17, 2019 | 25.93 | 25.93 | 25.84 | 25.92 | 44,125 | +0.06(+0.23%) |
Apr 16, 2019 | 25.89 | 25.95 | 25.86 | 25.86 | 50,743 | -0.03(-0.11%) |
Apr 15, 2019 | 25.76 | 25.89 | 25.76 | 25.89 | 52,792 | +0.10(+0.39%) |
Apr 12, 2019 | 25.82 | 25.88 | 25.79 | 25.79 | 62,700 | -0.03(-0.12%) |
Apr 11, 2019 | 25.78 | 25.85 | 25.76 | 25.82 | 58,177 | +0.07(+0.27%) |
Apr 10, 2019 | 25.77 | 25.84 | 25.75 | 25.75 | 63,791 | -0.01(-0.04%) |
Apr 09, 2019 | 25.83 | 25.83 | 25.73 | 25.76 | 49,861 | -0.07(-0.25%) |
Apr 08, 2019 | 25.82 | 25.87 | 25.79 | 25.83 | 52,346 | +0.00(+0.00%) |
Apr 05, 2019 | 25.78 | 25.83 | 25.70 | 25.82 | 39,100 | +0.04(+0.17%) |
Apr 04, 2019 | 25.78 | 25.81 | 25.70 | 25.78 | 44,377 | +0.04(+0.16%) |
Apr 03, 2019 | 25.68 | 25.78 | 25.68 | 25.74 | 83,403 | +0.00(+0.00%) |
Apr 02, 2019 | 25.70 | 25.75 | 25.66 | 25.74 | 48,973 | +0.04(+0.16%) |
Apr 01, 2019 | 25.69 | 25.76 | 25.48 | 25.70 | 91,570 | +0.00(+0.00%) |
Mar 29, 2019 | 25.60 | 25.78 | 25.60 | 25.70 | 271,000 | +0.03(+0.12%) |
Mar 28, 2019 | 25.57 | 25.75 | 25.56 | 25.67 | 98,655 | +0.03(+0.12%) |
Mar 27, 2019 | 25.45 | 25.64 | 25.41 | 25.64 | 105,121 | +0.22(+0.87%) |
Mar 26, 2019 | 25.40 | 25.45 | 25.37 | 25.42 | 59,766 | +0.04(+0.16%) |
Mar 25, 2019 | 25.38 | 25.44 | 25.33 | 25.38 | 60,864 | +0.00(+0.00%) |
Mar 22, 2019 | 25.39 | 25.39 | 25.29 | 25.38 | 87,500 | +0.07(+0.28%) |
Mar 21, 2019 | 25.25 | 25.33 | 25.19 | 25.31 | 67,726 | +0.06(+0.24%) |
Mar 20, 2019 | 25.26 | 25.34 | 25.20 | 25.25 | 93,394 | -0.01(-0.04%) |
Mar 19, 2019 | 25.31 | 25.37 | 25.22 | 25.26 | 81,725 | -0.05(-0.20%) |
Mar 18, 2019 | 25.44 | 25.44 | 25.25 | 25.31 | 87,888 | -0.08(-0.32%) |
Mar 15, 2019 | 25.25 | 25.42 | 25.25 | 25.39 | 69,500 | +0.14(+0.55%) |
Mar 14, 2019 | 25.22 | 25.26 | 25.19 | 25.25 | 95,214 | +0.05(+0.20%) |
Mar 13, 2019 | 25.22 | 25.22 | 25.13 | 25.20 | 110,913 | -0.02(-0.08%) |
Mar 12, 2019 | 25.18 | 25.22 | 25.15 | 25.22 | 109,967 | +0.07(+0.28%) |
Mar 11, 2019 | 25.20 | 25.22 | 25.11 | 25.15 | 80,095 | +0.01(+0.04%) |
Mar 08, 2019 | 25.18 | 25.24 | 25.10 | 25.14 | 140,800 | -0.04(-0.16%) |
Mar 07, 2019 | 25.19 | 25.23 | 25.15 | 25.18 | 80,931 | -0.08(-0.32%) |
Mar 06, 2019 | 25.15 | 25.28 | 25.11 | 25.26 | 130,628 | +0.08(+0.32%) |
Mar 05, 2019 | 25.12 | 25.18 | 25.06 | 25.18 | 126,930 | -0.06(-0.24%) |
Mar 04, 2019 | 25.20 | 25.24 | 25.13 | 25.24 | 64,811 | +0.04(+0.16%) |
Mar 01, 2019 | 25.22 | 25.24 | 25.12 | 25.20 | 90,200 | -0.02(-0.08%) |
Feb 28, 2019 | 25.05 | 25.24 | 25.05 | 25.22 | 379,192 | +0.18(+0.72%) |
Feb 27, 2019 | 24.97 | 25.04 | 24.95 | 25.04 | 82,466 | +0.09(+0.36%) |
Feb 26, 2019 | 24.96 | 25.00 | 24.91 | 24.95 | 132,290 | +0.01(+0.04%) |
Feb 25, 2019 | 25.03 | 25.05 | 24.86 | 24.94 | 145,406 | -0.06(-0.24%) |
Feb 22, 2019 | 25.02 | 25.07 | 25.00 | 25.00 | 104,600 | +0.02(+0.08%) |
Feb 21, 2019 | 25.06 | 25.06 | 24.97 | 24.98 | 81,028 | -0.07(-0.28%) |
Feb 20, 2019 | 25.06 | 25.08 | 25.00 | 25.05 | 76,187 | -0.02(-0.08%) |
Feb 19, 2019 | 24.95 | 25.08 | 24.88 | 25.07 | 118,344 | +0.12(+0.48%) |
Feb 15, 2019 | 24.98 | 24.98 | 24.85 | 24.95 | 109,800 | -0.03(-0.12%) |
Feb 14, 2019 | 24.99 | 24.99 | 24.90 | 24.98 | 122,558 | +0.08(+0.32%) |
Feb 13, 2019 | 24.99 | 25.03 | 24.89 | 24.90 | 163,701 | -0.09(-0.36%) |
Feb 12, 2019 | 24.92 | 25.02 | 24.84 | 24.99 | 102,061 | +0.07(+0.28%) |
Feb 11, 2019 | 24.80 | 24.92 | 24.69 | 24.92 | 85,029 | +0.12(+0.48%) |
Feb 08, 2019 | 24.72 | 24.83 | 24.54 | 24.80 | 98,400 | +0.15(+0.61%) |
Feb 07, 2019 | 24.75 | 24.84 | 24.56 | 24.65 | 82,441 | -0.21(-0.84%) |
Feb 06, 2019 | 25.01 | 25.01 | 24.65 | 24.86 | 85,908 | -0.13(-0.52%) |
Feb 05, 2019 | 24.90 | 25.03 | 24.88 | 24.99 | 100,108 | +0.01(+0.04%) |
Feb 04, 2019 | 24.97 | 24.98 | 24.83 | 24.98 | 69,272 | +0.13(+0.52%) |
Feb 01, 2019 | 25.10 | 25.10 | 24.76 | 24.85 | 65,500 | -0.25(-1.00%) |
Jan 31, 2019 | 24.75 | 25.10 | 24.70 | 25.10 | 321,806 | +0.11(+0.44%) |
Jan 30, 2019 | 24.92 | 24.99 | 24.87 | 24.99 | 106,006 | +0.12(+0.48%) |
Jan 29, 2019 | 24.81 | 24.95 | 24.79 | 24.87 | 90,644 | +0.07(+0.28%) |
Jan 28, 2019 | 24.64 | 24.82 | 24.63 | 24.80 | 86,807 | +0.17(+0.69%) |
Jan 25, 2019 | 24.55 | 24.68 | 24.54 | 24.63 | 79,100 | +0.12(+0.49%) |
Jan 24, 2019 | 24.72 | 24.72 | 24.51 | 24.51 | 194,724 | -0.21(-0.85%) |
Jan 23, 2019 | 24.77 | 24.77 | 24.60 | 24.72 | 62,127 | +0.05(+0.20%) |
Jan 22, 2019 | 24.84 | 24.92 | 24.52 | 24.67 | 145,361 | -0.17(-0.68%) |
Jan 18, 2019 | 24.80 | 24.93 | 24.78 | 24.84 | 93,800 | +0.06(+0.24%) |
Jan 17, 2019 | 24.39 | 24.78 | 24.38 | 24.78 | 140,512 | +0.42(+1.72%) |
Jan 16, 2019 | 24.58 | 24.63 | 24.32 | 24.36 | 128,626 | -0.17(-0.69%) |
Jan 15, 2019 | 24.71 | 24.73 | 24.42 | 24.53 | 92,715 | -0.07(-0.28%) |
Jan 14, 2019 | 24.69 | 24.76 | 24.58 | 24.60 | 62,042 | +0.03(+0.12%) |
Jan 11, 2019 | 24.76 | 24.80 | 24.49 | 24.57 | 79,700 | -0.14(-0.57%) |
Jan 10, 2019 | 24.72 | 24.80 | 24.51 | 24.71 | 95,042 | -0.01(-0.04%) |
Jan 09, 2019 | 24.60 | 24.75 | 24.45 | 24.72 | 67,935 | +0.07(+0.28%) |
Jan 08, 2019 | 24.60 | 24.65 | 24.45 | 24.65 | 78,742 | +0.03(+0.12%) |
Jan 07, 2019 | 24.59 | 24.62 | 24.45 | 24.62 | 102,193 | +0.16(+0.65%) |
Jan 04, 2019 | 24.38 | 24.55 | 24.38 | 24.46 | 73,900 | +0.11(+0.45%) |
Jan 03, 2019 | 24.28 | 24.37 | 24.04 | 24.35 | 168,809 | +0.20(+0.83%) |
Jan 02, 2019 | 23.55 | 24.49 | 23.43 | 24.15 | 117,640 | +0.51(+2.16%) |
Dec 31, 2018 | 23.22 | 23.68 | 23.16 | 23.64 | 180,000 | +0.62(+2.69%) |
Dec 28, 2018 | 22.95 | 23.18 | 22.94 | 23.02 | 202,900 | +0.09(+0.39%) |
Dec 27, 2018 | 23.29 | 23.29 | 22.90 | 22.93 | 84,437 | -0.37(-1.58%) |
Dec 26, 2018 | 23.47 | 23.52 | 23.25 | 23.30 | 67,193 | -0.03(-0.12%) |
Dec 24, 2018 | 23.55 | 23.55 | 23.26 | 23.32 | 29,300 | -0.11(-0.45%) |
Dec 21, 2018 | 23.47 | 23.70 | 23.40 | 23.43 | 82,600 | +0.04(+0.17%) |
Dec 20, 2018 | 23.77 | 23.77 | 23.15 | 23.39 | 135,483 | -0.32(-1.35%) |
Dec 19, 2018 | 23.83 | 23.85 | 23.68 | 23.71 | 106,199 | -0.12(-0.50%) |
Dec 18, 2018 | 23.76 | 23.87 | 23.70 | 23.83 | 82,302 | +0.07(+0.29%) |
Dec 17, 2018 | 23.87 | 23.87 | 23.58 | 23.76 | 100,156 | -0.09(-0.38%) |
Dec 14, 2018 | 23.83 | 23.88 | 23.80 | 23.85 | 53,500 | -0.01(-0.04%) |
Dec 13, 2018 | 23.87 | 23.89 | 23.75 | 23.86 | 89,429 | +0.07(+0.29%) |
Dec 12, 2018 | 23.76 | 23.89 | 23.67 | 23.79 | 75,963 | +0.14(+0.59%) |
Dec 11, 2018 | 23.64 | 23.79 | 23.54 | 23.65 | 158,521 | +0.13(+0.55%) |
Dec 10, 2018 | 23.84 | 23.84 | 23.35 | 23.52 | 103,740 | -0.22(-0.93%) |
Dec 07, 2018 | 23.56 | 23.88 | 23.52 | 23.74 | 113,700 | +0.24(+1.02%) |
Dec 06, 2018 | 23.58 | 23.58 | 23.41 | 23.50 | 97,555 | -0.10(-0.42%) |
Dec 04, 2018 | 23.77 | 23.79 | 23.44 | 23.60 | 49,800 | -0.13(-0.55%) |
Dec 03, 2018 | 23.80 | 23.97 | 23.70 | 23.73 | 107,651 | +0.05(+0.21%) |
Nov 30, 2018 | 23.88 | 23.94 | 23.60 | 23.68 | 59,500 | -0.13(-0.55%) |
Nov 29, 2018 | 24.04 | 24.12 | 23.81 | 23.81 | 52,427 | -0.23(-0.96%) |
Nov 28, 2018 | 24.14 | 24.15 | 24.00 | 24.04 | 95,681 | -0.06(-0.25%) |
Nov 27, 2018 | 24.11 | 24.11 | 23.94 | 24.10 | 66,064 | +0.00(+0.00%) |
Nov 26, 2018 | 24.22 | 24.23 | 24.01 | 24.10 | 61,470 | +0.02(+0.08%) |
Nov 23, 2018 | 24.11 | 24.18 | 24.05 | 24.08 | 25,600 | -0.03(-0.12%) |
Nov 21, 2018 | 24.11 | 24.11 | 24.11 | 0 | +0.10(+0.42%) | |
Nov 20, 2018 | 24.21 | 24.23 | 24.00 | 24.01 | 82,524 | -0.20(-0.83%) |
Nov 19, 2018 | 24.39 | 24.39 | 24.21 | 24.21 | 61,054 | -0.18(-0.74%) |
Nov 16, 2018 | 24.43 | 24.44 | 24.36 | 24.39 | 66,300 | +0.03(+0.12%) |
Nov 15, 2018 | 24.49 | 24.55 | 24.25 | 24.36 | 167,363 | -0.09(-0.35%) |
Nov 14, 2018 | 24.53 | 24.58 | 24.44 | 24.45 | 59,291 | -0.07(-0.31%) |
Nov 13, 2018 | 24.50 | 24.60 | 24.50 | 24.52 | 45,209 | +0.03(+0.12%) |
Nov 12, 2018 | 24.38 | 24.62 | 24.38 | 24.49 | 70,391 | +0.11(+0.45%) |
Nov 09, 2018 | 24.42 | 24.42 | 24.31 | 24.38 | 53,700 | -0.04(-0.16%) |
Nov 08, 2018 | 24.39 | 24.45 | 24.34 | 24.42 | 157,800 | +0.14(+0.58%) |
Nov 07, 2018 | 24.28 | 24.35 | 24.25 | 24.28 | 100,462 | +0.09(+0.37%) |
Nov 06, 2018 | 24.23 | 24.28 | 24.15 | 24.19 | 107,558 | +0.05(+0.21%) |
Nov 05, 2018 | 24.12 | 24.19 | 24.07 | 24.14 | 46,791 | +0.02(+0.08%) |
Nov 02, 2018 | 24.21 | 24.21 | 24.11 | 24.12 | 80,600 | -0.01(-0.04%) |
Nov 01, 2018 | 24.20 | 24.20 | 24.01 | 24.13 | 198,541 | +0.02(+0.08%) |
Oct 31, 2018 | 24.27 | 24.27 | 24.11 | 24.11 | 90,729 | -0.41(-1.67%) |
Oct 30, 2018 | 24.55 | 24.60 | 24.48 | 24.52 | 55,190 | -0.02(-0.08%) |
Oct 29, 2018 | 24.55 | 24.63 | 24.50 | 24.54 | 84,306 | +0.07(+0.29%) |
Oct 26, 2018 | 24.52 | 24.52 | 24.40 | 24.47 | 51,800 | +0.00(+0.00%) |
Oct 25, 2018 | 24.40 | 24.48 | 24.40 | 24.47 | 87,748 | +0.10(+0.41%) |
Oct 24, 2018 | 24.45 | 24.48 | 24.37 | 24.37 | 67,935 | +0.01(+0.04%) |
Oct 23, 2018 | 24.45 | 24.50 | 24.35 | 24.36 | 114,165 | -0.10(-0.42%) |
Oct 22, 2018 | 24.47 | 24.49 | 24.42 | 24.46 | 85,646 | +0.11(+0.46%) |
Oct 19, 2018 | 24.39 | 24.46 | 24.35 | 24.35 | 54,000 | +0.03(+0.12%) |
Oct 18, 2018 | 24.42 | 24.45 | 24.32 | 24.32 | 68,449 | -0.03(-0.12%) |
Oct 17, 2018 | 24.40 | 24.47 | 24.35 | 24.35 | 94,983 | +0.00(+0.00%) |
Oct 16, 2018 | 24.28 | 24.39 | 24.22 | 24.35 | 77,556 | +0.14(+0.58%) |
Oct 15, 2018 | 24.28 | 24.28 | 24.15 | 24.21 | 260,964 | -0.02(-0.08%) |
Oct 12, 2018 | 24.25 | 24.34 | 24.18 | 24.23 | 81,600 | +0.16(+0.66%) |
Oct 11, 2018 | 24.14 | 24.18 | 24.07 | 24.07 | 96,439 | -0.02(-0.08%) |
Oct 10, 2018 | 24.21 | 24.23 | 24.05 | 24.09 | 120,868 | -0.08(-0.33%) |
Oct 09, 2018 | 24.21 | 24.23 | 24.13 | 24.17 | 81,270 | +0.10(+0.42%) |
Oct 08, 2018 | 24.19 | 24.21 | 24.07 | 24.07 | 85,343 | -0.03(-0.12%) |
Oct 05, 2018 | 24.24 | 24.24 | 24.10 | 24.10 | 132,400 | -0.20(-0.82%) |
Oct 04, 2018 | 24.51 | 24.51 | 24.02 | 24.30 | 183,129 | -0.21(-0.86%) |
Oct 03, 2018 | 24.66 | 24.69 | 24.36 | 24.51 | 174,815 | -0.15(-0.61%) |
Oct 02, 2018 | 24.77 | 24.79 | 24.66 | 24.66 | 158,647 | -0.02(-0.08%) |
Oct 01, 2018 | 24.79 | 24.83 | 24.68 | 24.68 | 140,268 | -0.09(-0.36%) |
Sep 28, 2018 | 24.75 | 24.84 | 24.74 | 24.77 | 63,400 | +0.04(+0.16%) |
Sep 27, 2018 | 24.75 | 24.78 | 24.73 | 24.73 | 139,158 | -0.01(-0.04%) |
Sep 26, 2018 | 24.73 | 24.76 | 24.70 | 24.74 | 141,136 | +0.09(+0.37%) |
Sep 25, 2018 | 24.74 | 24.74 | 24.65 | 24.65 | 80,939 | -0.07(-0.28%) |
Sep 24, 2018 | 24.75 | 24.78 | 24.71 | 24.72 | 63,800 | +0.01(+0.04%) |
Sep 21, 2018 | 24.78 | 24.79 | 24.68 | 24.71 | 239,200 | +0.04(+0.16%) |
Sep 20, 2018 | 24.70 | 24.79 | 24.67 | 24.67 | 271,745 | -0.02(-0.08%) |
Sep 19, 2018 | 24.77 | 24.78 | 24.66 | 24.69 | 167,320 | -0.03(-0.12%) |
Sep 18, 2018 | 24.80 | 24.80 | 24.72 | 24.72 | 366,050 | -0.05(-0.20%) |
Sep 17, 2018 | 24.87 | 24.87 | 24.73 | 24.77 | 157,969 | -0.06(-0.24%) |
Sep 14, 2018 | 24.90 | 24.90 | 24.82 | 24.83 | 211,900 | -0.06(-0.24%) |
Sep 13, 2018 | 24.81 | 24.90 | 24.81 | 24.89 | 188,528 | +0.02(+0.08%) |
Sep 12, 2018 | 24.95 | 24.95 | 24.87 | 24.87 | 193,412 | -0.07(-0.28%) |
Sep 11, 2018 | 24.97 | 24.98 | 24.88 | 24.94 | 201,708 | -0.03(-0.12%) |
Sep 10, 2018 | 24.90 | 24.99 | 24.88 | 24.97 | 124,320 | +0.08(+0.32%) |
Sep 07, 2018 | 24.95 | 24.95 | 24.85 | 24.89 | 193,100 | -0.08(-0.32%) |
Sep 06, 2018 | 25.01 | 25.01 | 24.95 | 24.97 | 168,032 | -0.01(-0.04%) |
Sep 05, 2018 | 25.04 | 25.04 | 24.91 | 24.98 | 259,934 | -0.03(-0.12%) |
Sep 04, 2018 | 25.10 | 25.11 | 25.01 | 25.01 | 199,440 | -0.09(-0.36%) |