Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.62 | 25.82 | 25.49 | 25.79 | 17,783 | -0.08(-0.31%) |
May 30, 2019 | 25.85 | 25.89 | 25.83 | 25.87 | 3,579 | -0.06(-0.25%) |
May 29, 2019 | 25.93 | 25.94 | 25.89 | 25.94 | 3,872 | -0.08(-0.29%) |
May 28, 2019 | 26.21 | 26.22 | 26.01 | 26.01 | 3,152 | -0.10(-0.39%) |
May 24, 2019 | 26.15 | 26.16 | 26.11 | 26.11 | 3,082 | +0.12(+0.45%) |
May 23, 2019 | 25.96 | 26.00 | 25.89 | 26.00 | 16,472 | -0.18(-0.70%) |
May 22, 2019 | 26.15 | 26.19 | 26.12 | 26.18 | 7,948 | -0.04(-0.16%) |
May 21, 2019 | 26.17 | 26.23 | 26.16 | 26.22 | 3,084 | +0.11(+0.41%) |
May 20, 2019 | 26.11 | 26.16 | 26.06 | 26.12 | 9,850 | -0.02(-0.09%) |
May 17, 2019 | 26.16 | 26.19 | 26.11 | 26.14 | 3,201 | -0.26(-1.00%) |
May 16, 2019 | 26.41 | 26.49 | 26.40 | 26.40 | 5,842 | +0.22(+0.85%) |
May 15, 2019 | 26.09 | 26.22 | 26.09 | 26.18 | 7,306 | +0.08(+0.29%) |
May 14, 2019 | 26.11 | 26.14 | 26.06 | 26.11 | 43,364 | +0.13(+0.52%) |
May 13, 2019 | 25.99 | 26.00 | 25.88 | 25.97 | 7,177 | -0.35(-1.31%) |
May 10, 2019 | 26.20 | 26.32 | 26.10 | 26.32 | 14,819 | +0.23(+0.89%) |
May 09, 2019 | 25.95 | 26.14 | 25.91 | 26.08 | 10,683 | -0.10(-0.37%) |
May 08, 2019 | 26.29 | 26.29 | 26.18 | 26.18 | 13,547 | -0.09(-0.33%) |
May 07, 2019 | 26.46 | 26.46 | 26.19 | 26.27 | 14,752 | -0.26(-0.97%) |
May 06, 2019 | 26.34 | 26.53 | 26.34 | 26.52 | 2,074 | -0.28(-1.05%) |
May 03, 2019 | 26.71 | 26.80 | 26.71 | 26.80 | 7,824 | +0.19(+0.72%) |
May 02, 2019 | 26.68 | 26.70 | 26.56 | 26.61 | 12,453 | +0.08(+0.31%) |
May 01, 2019 | 26.67 | 26.82 | 26.53 | 26.53 | 24,779 | -0.13(-0.49%) |
Apr 30, 2019 | 26.65 | 26.68 | 26.57 | 26.66 | 7,109 | -0.03(-0.10%) |
Apr 29, 2019 | 26.71 | 26.73 | 26.69 | 26.69 | 3,831 | -0.04(-0.16%) |
Apr 26, 2019 | 26.68 | 26.74 | 26.68 | 26.73 | 6,402 | +0.11(+0.41%) |
Apr 25, 2019 | 26.59 | 26.65 | 26.58 | 26.62 | 4,508 | +0.01(+0.03%) |
Apr 24, 2019 | 26.71 | 26.74 | 26.61 | 26.61 | 7,093 | -0.05(-0.19%) |
Apr 23, 2019 | 26.59 | 26.66 | 26.57 | 26.66 | 17,304 | -0.05(-0.21%) |
Apr 22, 2019 | 26.71 | 26.77 | 26.70 | 26.72 | 16,798 | -0.16(-0.58%) |
Apr 18, 2019 | 26.82 | 26.88 | 26.74 | 26.87 | 71,845 | -0.03(-0.10%) |
Apr 17, 2019 | 27.00 | 27.00 | 26.88 | 26.90 | 37,225 | -0.20(-0.74%) |
Apr 16, 2019 | 27.13 | 27.15 | 26.99 | 27.10 | 21,316 | -0.01(-0.03%) |
Apr 15, 2019 | 27.20 | 27.20 | 27.10 | 27.11 | 10,204 | -0.18(-0.68%) |
Apr 12, 2019 | 27.36 | 27.36 | 27.27 | 27.29 | 5,690 | +0.18(+0.67%) |
Apr 11, 2019 | 27.20 | 27.20 | 27.10 | 27.11 | 8,814 | -0.22(-0.79%) |
Apr 10, 2019 | 27.26 | 27.37 | 27.26 | 27.33 | 5,989 | +0.16(+0.60%) |
Apr 09, 2019 | 27.22 | 27.22 | 27.14 | 27.16 | 15,542 | -0.09(-0.32%) |
Apr 08, 2019 | 27.24 | 27.25 | 27.20 | 27.25 | 8,042 | -0.01(-0.05%) |
Apr 05, 2019 | 27.24 | 27.27 | 27.22 | 27.27 | 10,907 | -0.04(-0.14%) |
Apr 04, 2019 | 27.27 | 27.33 | 27.26 | 27.30 | 77,463 | -0.08(-0.28%) |
Apr 03, 2019 | 27.37 | 27.49 | 27.35 | 27.38 | 9,494 | +0.03(+0.09%) |
Apr 02, 2019 | 27.35 | 27.40 | 27.25 | 27.35 | 40,261 | -0.12(-0.43%) |
Apr 01, 2019 | 27.39 | 27.47 | 27.35 | 27.47 | 30,853 | +0.38(+1.40%) |
Mar 29, 2019 | 27.13 | 27.13 | 27.05 | 27.09 | 7,824 | +0.25(+0.91%) |
Mar 28, 2019 | 26.83 | 26.90 | 26.83 | 26.85 | 19,156 | +0.05(+0.19%) |
Mar 27, 2019 | 26.80 | 26.82 | 26.74 | 26.80 | 5,151 | +0.02(+0.06%) |
Mar 26, 2019 | 26.82 | 26.83 | 26.74 | 26.78 | 6,940 | +0.16(+0.61%) |
Mar 25, 2019 | 26.55 | 26.62 | 26.54 | 26.62 | 15,336 | +0.16(+0.62%) |
Mar 22, 2019 | 26.63 | 26.66 | 26.45 | 26.45 | 4,280 | -0.40(-1.49%) |
Mar 21, 2019 | 26.66 | 26.86 | 26.66 | 26.86 | 8,505 | -0.04(-0.16%) |
Mar 20, 2019 | 26.71 | 27.00 | 26.64 | 26.90 | 4,758 | +0.16(+0.61%) |
Mar 19, 2019 | 26.75 | 26.81 | 26.70 | 26.74 | 18,506 | +0.09(+0.34%) |
Mar 18, 2019 | 26.62 | 26.65 | 26.59 | 26.65 | 11,876 | +0.26(+0.99%) |
Mar 15, 2019 | 26.28 | 26.39 | 26.28 | 26.38 | 7,252 | +0.29(+1.10%) |
Mar 14, 2019 | 26.14 | 26.14 | 26.09 | 26.10 | 3,946 | -0.09(-0.34%) |
Mar 13, 2019 | 26.17 | 26.21 | 26.17 | 26.19 | 6,818 | +0.08(+0.31%) |
Mar 12, 2019 | 26.07 | 26.14 | 26.07 | 26.11 | 11,687 | +0.17(+0.64%) |
Mar 11, 2019 | 25.79 | 25.94 | 25.79 | 25.94 | 6,510 | +0.25(+0.96%) |
Mar 08, 2019 | 25.67 | 25.71 | 25.65 | 25.69 | 8,441 | -0.01(-0.04%) |
Mar 07, 2019 | 25.91 | 25.92 | 25.70 | 25.70 | 5,546 | -0.20(-0.78%) |
Mar 06, 2019 | 26.00 | 26.02 | 25.90 | 25.91 | 5,724 | -0.07(-0.26%) |
Mar 05, 2019 | 25.96 | 26.06 | 25.94 | 25.97 | 10,936 | +0.11(+0.42%) |
Mar 04, 2019 | 25.95 | 25.95 | 25.75 | 25.86 | 14,078 | +0.03(+0.13%) |