Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.11 | 25.44 | 25.11 | 25.42 | 96,600 | +0.26(+1.03%) |
May 30, 2019 | 25.03 | 25.20 | 25.03 | 25.16 | 9,579 | +0.08(+0.32%) |
May 29, 2019 | 25.06 | 25.10 | 25.03 | 25.08 | 18,571 | +0.00(+0.00%) |
May 28, 2019 | 25.27 | 25.29 | 25.07 | 25.08 | 46,570 | -0.19(-0.75%) |
May 24, 2019 | 25.15 | 25.27 | 25.00 | 25.27 | 46,100 | +0.17(+0.68%) |
May 23, 2019 | 25.13 | 25.15 | 24.90 | 25.10 | 21,026 | -0.11(-0.44%) |
May 22, 2019 | 25.37 | 25.37 | 25.12 | 25.21 | 17,951 | -0.09(-0.36%) |
May 21, 2019 | 25.41 | 25.41 | 25.14 | 25.30 | 27,792 | -0.10(-0.39%) |
May 20, 2019 | 25.40 | 25.40 | 25.20 | 25.40 | 33,296 | +0.00(+0.00%) |
May 17, 2019 | 25.39 | 25.49 | 25.30 | 25.40 | 5,700 | -0.15(-0.59%) |
May 16, 2019 | 25.39 | 25.59 | 25.22 | 25.55 | 14,232 | +0.06(+0.24%) |
May 15, 2019 | 25.23 | 25.49 | 25.19 | 25.49 | 13,253 | +0.33(+1.31%) |
May 14, 2019 | 25.01 | 25.23 | 25.00 | 25.16 | 9,459 | +0.11(+0.44%) |
May 13, 2019 | 25.12 | 25.23 | 24.89 | 25.05 | 31,768 | -0.19(-0.75%) |
May 10, 2019 | 25.05 | 25.29 | 25.05 | 25.24 | 22,200 | +0.19(+0.76%) |
May 09, 2019 | 24.93 | 25.11 | 24.75 | 25.05 | 42,515 | +0.04(+0.16%) |
May 08, 2019 | 25.13 | 25.20 | 25.01 | 25.01 | 24,264 | -0.12(-0.48%) |
May 07, 2019 | 25.26 | 25.34 | 25.13 | 25.13 | 20,210 | -0.23(-0.91%) |
May 06, 2019 | 25.27 | 25.37 | 25.27 | 25.36 | 5,708 | -0.09(-0.35%) |
May 03, 2019 | 25.51 | 25.51 | 25.29 | 25.45 | 14,300 | +0.14(+0.57%) |
May 02, 2019 | 25.50 | 25.50 | 25.25 | 25.30 | 7,294 | -0.12(-0.45%) |
May 01, 2019 | 25.38 | 25.50 | 25.32 | 25.42 | 18,954 | +0.04(+0.16%) |
Apr 30, 2019 | 25.28 | 25.54 | 25.23 | 25.38 | 107,325 | +0.08(+0.32%) |
Apr 29, 2019 | 25.35 | 25.40 | 25.23 | 25.30 | 42,188 | -0.46(-1.79%) |
Apr 26, 2019 | 25.79 | 25.79 | 25.60 | 25.76 | 39,000 | -0.04(-0.16%) |
Apr 25, 2019 | 25.66 | 25.89 | 25.66 | 25.80 | 21,278 | +0.02(+0.08%) |
Apr 24, 2019 | 25.78 | 25.79 | 25.62 | 25.78 | 19,494 | +0.00(+0.00%) |
Apr 23, 2019 | 25.60 | 25.78 | 25.56 | 25.78 | 18,832 | +0.29(+1.14%) |
Apr 22, 2019 | 25.46 | 25.66 | 25.46 | 25.49 | 12,458 | -0.07(-0.27%) |
Apr 18, 2019 | 25.52 | 25.69 | 25.52 | 25.56 | 10,400 | -0.05(-0.20%) |
Apr 17, 2019 | 25.55 | 25.61 | 25.46 | 25.61 | 21,364 | +0.15(+0.59%) |
Apr 16, 2019 | 25.26 | 25.55 | 25.26 | 25.46 | 32,748 | +0.22(+0.87%) |
Apr 15, 2019 | 25.36 | 25.36 | 25.23 | 25.24 | 13,981 | -0.07(-0.28%) |
Apr 12, 2019 | 25.21 | 25.40 | 25.17 | 25.31 | 27,300 | +0.07(+0.28%) |
Apr 11, 2019 | 25.34 | 25.39 | 25.21 | 25.24 | 12,195 | -0.15(-0.59%) |
Apr 10, 2019 | 25.20 | 25.39 | 25.12 | 25.39 | 24,573 | +0.31(+1.24%) |
Apr 09, 2019 | 25.30 | 25.34 | 25.08 | 25.08 | 18,983 | -0.25(-0.99%) |
Apr 08, 2019 | 25.31 | 25.42 | 25.31 | 25.33 | 10,374 | -0.14(-0.55%) |
Apr 05, 2019 | 25.21 | 25.47 | 25.21 | 25.47 | 10,900 | +0.26(+1.03%) |
Apr 04, 2019 | 25.26 | 25.37 | 25.20 | 25.21 | 22,389 | -0.05(-0.20%) |
Apr 03, 2019 | 25.30 | 25.31 | 25.26 | 25.26 | 27,167 | -0.04(-0.16%) |
Apr 02, 2019 | 25.56 | 25.56 | 25.25 | 25.30 | 24,261 | -0.37(-1.44%) |
Apr 01, 2019 | 26.00 | 26.11 | 25.54 | 25.67 | 24,132 | -0.33(-1.27%) |
Mar 29, 2019 | 25.91 | 26.02 | 25.83 | 26.00 | 104,100 | +0.00(+0.00%) |
Mar 28, 2019 | 25.96 | 26.01 | 25.87 | 26.00 | 33,532 | +0.21(+0.81%) |
Mar 27, 2019 | 25.50 | 25.84 | 25.45 | 25.79 | 24,060 | +0.22(+0.86%) |
Mar 26, 2019 | 25.40 | 25.57 | 25.10 | 25.57 | 29,667 | +0.29(+1.15%) |
Mar 25, 2019 | 25.05 | 25.31 | 24.85 | 25.28 | 14,841 | -0.02(-0.08%) |
Mar 22, 2019 | 25.21 | 25.30 | 24.91 | 25.30 | 12,000 | +0.13(+0.52%) |
Mar 21, 2019 | 24.98 | 25.21 | 24.94 | 25.17 | 12,708 | +0.17(+0.68%) |
Mar 20, 2019 | 25.18 | 25.18 | 24.97 | 25.00 | 11,188 | -0.05(-0.20%) |
Mar 19, 2019 | 25.25 | 25.25 | 24.98 | 25.05 | 13,432 | +0.06(+0.24%) |
Mar 18, 2019 | 25.15 | 25.15 | 24.97 | 24.99 | 13,973 | +0.02(+0.08%) |
Mar 15, 2019 | 25.00 | 25.14 | 24.93 | 24.97 | 16,100 | +0.07(+0.28%) |
Mar 14, 2019 | 24.92 | 24.98 | 24.80 | 24.90 | 11,497 | +0.18(+0.73%) |
Mar 13, 2019 | 24.95 | 24.95 | 24.65 | 24.72 | 35,901 | -0.10(-0.40%) |
Mar 12, 2019 | 25.00 | 25.00 | 24.80 | 24.82 | 9,265 | -0.17(-0.68%) |
Mar 11, 2019 | 25.09 | 25.15 | 24.87 | 24.99 | 5,996 | +0.04(+0.16%) |
Mar 08, 2019 | 25.10 | 25.10 | 24.66 | 24.95 | 13,200 | -0.15(-0.60%) |
Mar 07, 2019 | 24.90 | 25.10 | 24.56 | 25.10 | 46,026 | +0.03(+0.12%) |
Mar 06, 2019 | 24.50 | 25.14 | 24.50 | 25.07 | 38,080 | +0.27(+1.09%) |
Mar 05, 2019 | 24.80 | 24.80 | 24.25 | 24.80 | 41,997 | -0.15(-0.60%) |
Mar 04, 2019 | 25.50 | 25.50 | 24.74 | 24.95 | 28,069 | -0.55(-2.16%) |