Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.94 | 25.98 | 25.90 | 25.98 | 786,800 | +0.05(+0.19%) |
May 30, 2019 | 25.86 | 25.93 | 25.86 | 25.93 | 31,893 | +0.03(+0.12%) |
May 29, 2019 | 25.85 | 25.91 | 25.85 | 25.90 | 55,044 | +0.06(+0.23%) |
May 28, 2019 | 25.83 | 25.86 | 25.83 | 25.84 | 44,141 | -0.01(-0.04%) |
May 24, 2019 | 25.87 | 25.87 | 25.83 | 25.85 | 42,900 | +0.02(+0.08%) |
May 23, 2019 | 25.77 | 25.85 | 25.77 | 25.83 | 53,093 | +0.06(+0.23%) |
May 22, 2019 | 25.84 | 25.84 | 25.74 | 25.77 | 38,445 | +0.04(+0.16%) |
May 21, 2019 | 25.82 | 25.82 | 25.73 | 25.73 | 42,489 | -0.01(-0.04%) |
May 20, 2019 | 25.76 | 25.78 | 25.74 | 25.74 | 35,037 | -0.02(-0.08%) |
May 17, 2019 | 25.78 | 25.78 | 25.75 | 25.76 | 47,200 | -0.03(-0.12%) |
May 16, 2019 | 25.80 | 25.80 | 25.78 | 25.79 | 68,643 | +0.00(+0.00%) |
May 15, 2019 | 25.80 | 25.83 | 25.78 | 25.79 | 85,186 | -0.02(-0.08%) |
May 14, 2019 | 25.80 | 25.81 | 25.76 | 25.81 | 34,323 | +0.00(+0.00%) |
May 13, 2019 | 25.79 | 25.81 | 25.76 | 25.81 | 31,193 | +0.06(+0.23%) |
May 10, 2019 | 25.75 | 25.76 | 25.72 | 25.75 | 29,500 | +0.01(+0.04%) |
May 09, 2019 | 25.78 | 25.78 | 25.73 | 25.74 | 289,633 | +0.01(+0.04%) |
May 08, 2019 | 25.76 | 25.77 | 25.72 | 25.73 | 45,957 | -0.03(-0.12%) |
May 07, 2019 | 25.81 | 25.81 | 25.74 | 25.76 | 41,414 | +0.03(+0.10%) |
May 06, 2019 | 25.83 | 25.83 | 25.72 | 25.73 | 32,398 | +0.02(+0.06%) |
May 03, 2019 | 25.70 | 25.74 | 25.69 | 25.72 | 57,700 | +0.03(+0.12%) |
May 02, 2019 | 25.74 | 25.74 | 25.65 | 25.69 | 54,283 | +0.00(+0.00%) |
May 01, 2019 | 25.66 | 25.75 | 25.66 | 25.69 | 64,193 | -0.08(-0.31%) |
Apr 30, 2019 | 25.68 | 25.77 | 25.68 | 25.77 | 60,619 | +0.04(+0.16%) |
Apr 29, 2019 | 25.74 | 25.80 | 25.71 | 25.73 | 51,295 | -0.05(-0.19%) |
Apr 26, 2019 | 25.79 | 25.80 | 25.75 | 25.78 | 132,900 | +0.07(+0.27%) |
Apr 25, 2019 | 25.77 | 25.77 | 25.71 | 25.71 | 48,458 | -0.03(-0.12%) |
Apr 24, 2019 | 25.78 | 25.78 | 25.70 | 25.74 | 54,661 | +0.06(+0.23%) |
Apr 23, 2019 | 25.68 | 25.70 | 25.67 | 25.68 | 41,869 | +0.00(+0.00%) |
Apr 22, 2019 | 25.72 | 25.73 | 25.67 | 25.68 | 64,696 | -0.02(-0.08%) |
Apr 18, 2019 | 25.65 | 25.70 | 25.65 | 25.70 | 97,400 | +0.02(+0.08%) |
Apr 17, 2019 | 25.65 | 25.73 | 25.65 | 25.68 | 178,029 | -0.00(-0.02%) |
Apr 16, 2019 | 25.69 | 25.70 | 25.66 | 25.68 | 54,630 | -0.02(-0.06%) |
Apr 15, 2019 | 25.73 | 25.73 | 25.68 | 25.70 | 115,691 | -0.01(-0.04%) |
Apr 12, 2019 | 25.74 | 25.74 | 25.70 | 25.71 | 62,100 | -0.02(-0.08%) |
Apr 11, 2019 | 25.69 | 25.75 | 25.69 | 25.73 | 21,727 | +0.02(+0.08%) |
Apr 10, 2019 | 25.73 | 25.75 | 25.71 | 25.71 | 55,577 | +0.00(+0.00%) |
Apr 09, 2019 | 25.76 | 25.76 | 25.69 | 25.71 | 459,216 | +0.03(+0.12%) |
Apr 08, 2019 | 25.74 | 25.74 | 25.68 | 25.68 | 537,261 | -0.04(-0.16%) |
Apr 05, 2019 | 25.66 | 25.72 | 25.66 | 25.72 | 39,500 | +0.05(+0.19%) |
Apr 04, 2019 | 25.70 | 25.70 | 25.64 | 25.67 | 51,661 | +0.06(+0.23%) |
Apr 03, 2019 | 25.68 | 25.70 | 25.61 | 25.61 | 114,171 | -0.07(-0.27%) |
Apr 02, 2019 | 25.66 | 25.70 | 25.64 | 25.68 | 131,619 | +0.03(+0.12%) |
Apr 01, 2019 | 25.71 | 25.75 | 25.63 | 25.65 | 299,144 | -0.18(-0.68%) |
Mar 29, 2019 | 25.84 | 25.84 | 25.80 | 25.82 | 201,400 | -0.05(-0.17%) |
Mar 28, 2019 | 25.87 | 25.88 | 25.85 | 25.87 | 585,302 | -0.01(-0.04%) |
Mar 27, 2019 | 25.88 | 25.91 | 25.88 | 25.88 | 56,647 | +0.00(+0.00%) |
Mar 26, 2019 | 25.84 | 25.88 | 25.82 | 25.88 | 24,629 | +0.05(+0.19%) |
Mar 25, 2019 | 25.83 | 25.84 | 25.72 | 25.83 | 37,237 | +0.01(+0.04%) |
Mar 22, 2019 | 25.72 | 25.83 | 25.72 | 25.82 | 101,700 | +0.11(+0.43%) |
Mar 21, 2019 | 25.75 | 25.75 | 25.67 | 25.71 | 288,684 | -0.03(-0.12%) |
Mar 20, 2019 | 25.68 | 25.74 | 25.66 | 25.74 | 147,402 | +0.08(+0.33%) |
Mar 19, 2019 | 25.64 | 25.67 | 25.63 | 25.66 | 182,868 | +0.02(+0.06%) |
Mar 18, 2019 | 25.61 | 25.65 | 25.61 | 25.64 | 89,133 | +0.02(+0.08%) |
Mar 15, 2019 | 25.59 | 25.64 | 25.59 | 25.62 | 192,200 | +0.01(+0.04%) |
Mar 14, 2019 | 25.57 | 25.63 | 25.57 | 25.61 | 65,768 | +0.04(+0.16%) |
Mar 13, 2019 | 25.60 | 25.63 | 25.56 | 25.57 | 69,564 | -0.06(-0.23%) |
Mar 12, 2019 | 25.60 | 25.63 | 25.58 | 25.63 | 32,785 | +0.04(+0.16%) |
Mar 11, 2019 | 25.59 | 25.60 | 25.56 | 25.59 | 54,169 | +0.04(+0.16%) |
Mar 08, 2019 | 25.55 | 25.56 | 25.51 | 25.55 | 32,100 | +0.07(+0.27%) |
Mar 07, 2019 | 25.52 | 25.53 | 25.48 | 25.48 | 78,065 | -0.01(-0.04%) |
Mar 06, 2019 | 25.48 | 25.49 | 25.45 | 25.49 | 33,030 | +0.09(+0.35%) |
Mar 05, 2019 | 25.48 | 25.48 | 25.40 | 25.40 | 98,057 | -0.02(-0.08%) |
Mar 04, 2019 | 25.47 | 25.47 | 25.37 | 25.42 | 225,694 | -0.02(-0.08%) |