Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.28 | 25.28 | 25.11 | 25.15 | 7,004 | -0.25(-0.98%) |
May 30, 2019 | 25.36 | 25.40 | 25.36 | 25.40 | 1,167 | +0.04(+0.16%) |
May 29, 2019 | 25.55 | 25.55 | 25.35 | 25.36 | 5,550 | -0.34(-1.32%) |
May 28, 2019 | 25.84 | 25.87 | 25.70 | 25.70 | 4,368 | -0.25(-0.96%) |
May 27, 2019 | 25.94 | 25.95 | 25.94 | 25.95 | 1,667 | +0.11(+0.43%) |
May 24, 2019 | 25.84 | 25.84 | 25.84 | 25.84 | 377 | +0.08(+0.31%) |
May 23, 2019 | 25.98 | 25.98 | 25.64 | 25.76 | 4,931 | -0.38(-1.45%) |
May 22, 2019 | 26.20 | 26.20 | 26.08 | 26.14 | 25,278 | -0.07(-0.27%) |
May 21, 2019 | 26.20 | 26.21 | 26.18 | 26.21 | 5,299 | +0.06(+0.23%) |
May 17, 2019 | 26.15 | 26.15 | 26.15 | 0 | -0.14(-0.53%) | |
May 16, 2019 | 26.17 | 26.46 | 26.17 | 26.29 | 1,726 | +0.16(+0.61%) |
May 15, 2019 | 25.83 | 26.14 | 25.83 | 26.13 | 5,840 | +0.14(+0.54%) |
May 14, 2019 | 25.92 | 26.09 | 25.85 | 25.99 | 7,247 | +0.25(+0.97%) |
May 13, 2019 | 25.95 | 25.95 | 25.66 | 25.74 | 325 | -0.60(-2.28%) |
May 10, 2019 | 26.29 | 26.46 | 25.98 | 26.34 | 3,244 | +0.06(+0.23%) |
May 09, 2019 | 26.21 | 26.28 | 26.00 | 26.28 | 11,341 | -0.12(-0.45%) |
May 08, 2019 | 26.40 | 26.50 | 26.40 | 26.40 | 30,038 | +0.05(+0.19%) |
May 07, 2019 | 26.73 | 26.73 | 26.35 | 26.35 | 3,118 | -0.53(-1.97%) |
May 06, 2019 | 26.59 | 26.88 | 26.58 | 26.88 | 3,764 | -0.06(-0.22%) |
May 03, 2019 | 26.74 | 26.97 | 26.74 | 26.94 | 4,086 | +0.33(+1.24%) |
May 02, 2019 | 26.72 | 26.79 | 26.61 | 26.61 | 12,960 | -0.28(-1.04%) |
May 01, 2019 | 26.94 | 26.99 | 26.89 | 26.89 | 998 | -0.02(-0.07%) |
Apr 30, 2019 | 26.97 | 26.97 | 26.90 | 26.91 | 18,110 | -0.04(-0.15%) |
Apr 29, 2019 | 26.96 | 26.96 | 26.90 | 26.95 | 3,770 | +0.10(+0.37%) |
Apr 26, 2019 | 26.70 | 26.85 | 26.70 | 26.85 | 1,845 | +0.06(+0.22%) |
Apr 25, 2019 | 26.84 | 26.84 | 26.70 | 26.79 | 4,729 | -0.01(-0.04%) |
Apr 24, 2019 | 26.90 | 26.90 | 26.79 | 26.80 | 2,237 | -0.02(-0.07%) |
Apr 23, 2019 | 26.62 | 26.84 | 26.62 | 26.82 | 7,010 | +0.32(+1.21%) |
Apr 22, 2019 | 26.51 | 26.51 | 26.50 | 26.50 | 1,550 | +0.00(+0.00%) |
Apr 18, 2019 | 26.50 | 26.50 | 26.50 | 0 | -0.03(-0.11%) | |
Apr 17, 2019 | 26.72 | 26.72 | 26.53 | 26.53 | 1,600 | -0.09(-0.34%) |
Apr 16, 2019 | 26.59 | 26.66 | 26.59 | 26.62 | 3,494 | +0.08(+0.30%) |
Apr 15, 2019 | 26.69 | 26.69 | 26.54 | 26.54 | 11,100 | -0.07(-0.26%) |
Apr 12, 2019 | 26.64 | 26.64 | 26.58 | 26.61 | 4,200 | +0.20(+0.76%) |
Apr 11, 2019 | 26.48 | 26.48 | 26.39 | 26.41 | 940 | +0.01(+0.04%) |
Apr 10, 2019 | 26.34 | 26.40 | 26.34 | 26.40 | 11,077 | +0.09(+0.34%) |
Apr 09, 2019 | 26.47 | 26.47 | 26.31 | 26.31 | 7,451 | -0.15(-0.57%) |
Apr 08, 2019 | 26.50 | 26.51 | 26.40 | 26.46 | 12,315 | +0.01(+0.04%) |
Apr 05, 2019 | 26.47 | 26.47 | 26.40 | 26.45 | 8,223 | +0.13(+0.49%) |
Apr 04, 2019 | 26.30 | 26.32 | 26.30 | 26.32 | 3,875 | +0.05(+0.19%) |
Apr 03, 2019 | 26.28 | 26.36 | 26.27 | 26.27 | 9,655 | +0.05(+0.19%) |
Apr 02, 2019 | 26.21 | 26.23 | 26.18 | 26.22 | 2,100 | +0.00(+0.00%) |
Apr 01, 2019 | 26.00 | 26.22 | 26.00 | 26.22 | 21,288 | +0.33(+1.27%) |
Mar 29, 2019 | 26.37 | 26.37 | 25.84 | 25.89 | 5,899 | +0.14(+0.54%) |
Mar 28, 2019 | 25.76 | 25.76 | 25.60 | 25.75 | 28,202 | +0.09(+0.35%) |
Mar 27, 2019 | 25.62 | 25.69 | 25.51 | 25.66 | 7,063 | -0.04(-0.16%) |
Mar 26, 2019 | 25.82 | 25.82 | 25.70 | 25.70 | 4,526 | +0.13(+0.51%) |
Mar 25, 2019 | 25.62 | 25.62 | 25.52 | 25.57 | 1,694 | -0.17(-0.66%) |
Mar 22, 2019 | 26.18 | 26.18 | 25.74 | 25.74 | 11,210 | -0.51(-1.94%) |
Mar 21, 2019 | 25.93 | 26.25 | 25.89 | 26.25 | 2,763 | +0.25(+0.96%) |
Mar 20, 2019 | 25.96 | 26.03 | 25.96 | 26.00 | 18,000 | +0.00(+0.00%) |
Mar 19, 2019 | 26.22 | 26.22 | 26.00 | 26.00 | 3,186 | -0.05(-0.19%) |
Mar 18, 2019 | 26.09 | 26.09 | 25.98 | 26.05 | 627 | +0.06(+0.23%) |
Mar 15, 2019 | 25.87 | 26.03 | 25.87 | 25.99 | 3,495 | +0.12(+0.46%) |
Mar 14, 2019 | 25.86 | 25.89 | 25.86 | 25.87 | 2,637 | -0.01(-0.04%) |
Mar 13, 2019 | 25.88 | 25.88 | 25.88 | 25.88 | 240 | +0.19(+0.74%) |
Mar 12, 2019 | 25.72 | 25.74 | 25.69 | 25.69 | 2,232 | +0.05(+0.20%) |
Mar 11, 2019 | 25.40 | 25.64 | 25.31 | 25.64 | 3,713 | +0.43(+1.71%) |
Mar 08, 2019 | 25.19 | 25.21 | 25.11 | 25.21 | 18,691 | -0.06(-0.24%) |
Mar 07, 2019 | 25.30 | 25.36 | 25.27 | 25.27 | 3,822 | -0.28(-1.10%) |
Mar 06, 2019 | 25.64 | 25.64 | 25.53 | 25.55 | 1,270 | -0.23(-0.89%) |
Mar 05, 2019 | 25.79 | 25.79 | 25.72 | 25.78 | 1,092 | +0.01(+0.04%) |
Mar 04, 2019 | 26.06 | 26.06 | 25.65 | 25.77 | 7,342 | -0.13(-0.50%) |