Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.56 | 26.57 | 26.41 | 26.55 | 18,108 | +0.33(+1.26%) |
May 30, 2019 | 26.27 | 26.32 | 26.13 | 26.22 | 18,735 | -0.04(-0.16%) |
May 29, 2019 | 26.28 | 26.42 | 26.19 | 26.26 | 20,490 | +0.21(+0.82%) |
May 28, 2019 | 25.91 | 26.05 | 25.76 | 26.05 | 8,537 | +0.19(+0.74%) |
May 24, 2019 | 25.77 | 25.85 | 25.77 | 25.85 | 2,509 | -0.05(-0.19%) |
May 23, 2019 | 25.85 | 25.98 | 25.85 | 25.90 | 21,979 | +0.33(+1.30%) |
May 22, 2019 | 25.61 | 25.61 | 25.50 | 25.57 | 8,175 | +0.06(+0.24%) |
May 21, 2019 | 25.57 | 25.57 | 25.50 | 25.51 | 1,684 | -0.20(-0.79%) |
May 20, 2019 | 25.80 | 25.80 | 25.61 | 25.71 | 18,877 | +0.19(+0.74%) |
May 17, 2019 | 25.65 | 25.65 | 25.35 | 25.52 | 21,381 | +0.13(+0.51%) |
May 16, 2019 | 25.53 | 25.53 | 25.27 | 25.39 | 22,096 | -0.22(-0.85%) |
May 15, 2019 | 25.96 | 26.00 | 25.61 | 25.61 | 6,425 | -0.14(-0.54%) |
May 14, 2019 | 25.84 | 25.85 | 25.62 | 25.75 | 50,314 | -0.22(-0.86%) |
May 13, 2019 | 25.88 | 26.05 | 25.76 | 25.97 | 85,594 | +0.63(+2.47%) |
May 10, 2019 | 25.59 | 25.84 | 25.31 | 25.35 | 63,816 | -0.11(-0.43%) |
May 09, 2019 | 25.60 | 25.72 | 25.42 | 25.46 | 46,415 | +0.09(+0.35%) |
May 08, 2019 | 25.35 | 25.44 | 25.25 | 25.37 | 20,832 | +0.01(+0.04%) |
May 07, 2019 | 25.20 | 25.52 | 25.20 | 25.36 | 11,850 | +0.43(+1.73%) |
May 06, 2019 | 25.25 | 25.28 | 24.90 | 24.92 | 13,015 | +0.11(+0.44%) |
May 03, 2019 | 24.91 | 24.92 | 24.81 | 24.81 | 7,308 | -0.25(-0.99%) |
May 02, 2019 | 25.06 | 25.19 | 25.06 | 25.06 | 3,455 | +0.08(+0.34%) |
May 01, 2019 | 24.80 | 24.98 | 24.75 | 24.98 | 1,434 | +0.17(+0.69%) |
Apr 30, 2019 | 24.90 | 24.90 | 24.81 | 24.81 | 3,834 | -0.01(-0.05%) |
Apr 29, 2019 | 24.81 | 24.82 | 24.80 | 24.82 | 6,894 | -0.05(-0.20%) |
Apr 26, 2019 | 24.90 | 25.03 | 24.87 | 24.87 | 12,872 | -0.07(-0.29%) |
Apr 25, 2019 | 24.89 | 24.94 | 24.89 | 24.94 | 3,955 | +0.01(+0.03%) |
Apr 24, 2019 | 24.90 | 24.94 | 24.88 | 24.93 | 1,174 | +0.04(+0.18%) |
Apr 23, 2019 | 24.96 | 24.96 | 24.88 | 24.89 | 6,140 | -0.22(-0.87%) |
Apr 22, 2019 | 25.14 | 25.17 | 25.11 | 25.11 | 9,065 | -0.03(-0.10%) |
Apr 18, 2019 | 25.14 | 25.24 | 25.11 | 25.13 | 5,563 | -0.02(-0.07%) |
Apr 17, 2019 | 24.97 | 25.15 | 24.97 | 25.15 | 17,056 | +0.04(+0.15%) |
Apr 16, 2019 | 25.06 | 25.15 | 25.05 | 25.11 | 19,220 | +0.01(+0.02%) |
Apr 15, 2019 | 25.14 | 25.14 | 25.11 | 25.11 | 4,037 | +0.00(+0.00%) |
Apr 12, 2019 | 25.05 | 25.17 | 25.05 | 25.11 | 22,799 | -0.14(-0.54%) |
Apr 11, 2019 | 25.19 | 25.29 | 25.19 | 25.25 | 8,117 | -0.03(-0.11%) |
Apr 10, 2019 | 25.32 | 25.32 | 25.25 | 25.27 | 3,650 | -0.10(-0.38%) |
Apr 09, 2019 | 25.24 | 25.37 | 25.24 | 25.37 | 24,028 | +0.16(+0.65%) |
Apr 08, 2019 | 25.32 | 25.32 | 25.20 | 25.20 | 5,855 | -0.02(-0.09%) |
Apr 05, 2019 | 25.26 | 25.26 | 25.22 | 25.23 | 8,290 | -0.10(-0.39%) |
Apr 04, 2019 | 25.35 | 25.41 | 25.32 | 25.32 | 2,047 | -0.05(-0.22%) |
Apr 03, 2019 | 25.29 | 25.45 | 25.26 | 25.38 | 4,833 | -0.04(-0.16%) |
Apr 02, 2019 | 25.39 | 25.45 | 25.39 | 25.42 | 1,293 | -0.02(-0.07%) |
Apr 01, 2019 | 25.59 | 25.59 | 25.42 | 25.44 | 14,465 | -0.29(-1.13%) |
Mar 29, 2019 | 25.80 | 25.84 | 25.73 | 25.73 | 11,017 | -0.15(-0.58%) |
Mar 28, 2019 | 25.91 | 25.98 | 25.88 | 25.88 | 22,811 | -0.12(-0.46%) |
Mar 27, 2019 | 25.84 | 26.11 | 25.84 | 26.00 | 28,330 | +0.12(+0.46%) |
Mar 26, 2019 | 25.87 | 25.95 | 25.80 | 25.88 | 19,452 | -0.16(-0.63%) |
Mar 25, 2019 | 26.00 | 26.14 | 26.00 | 26.04 | 11,814 | +0.02(+0.07%) |
Mar 22, 2019 | 25.70 | 26.02 | 25.62 | 26.02 | 22,254 | +0.49(+1.93%) |
Mar 21, 2019 | 25.87 | 25.87 | 25.49 | 25.53 | 30,312 | -0.28(-1.10%) |
Mar 20, 2019 | 25.80 | 25.88 | 25.69 | 25.81 | 13,523 | +0.08(+0.32%) |
Mar 19, 2019 | 25.60 | 25.74 | 25.57 | 25.73 | 18,913 | +0.00(+0.01%) |
Mar 18, 2019 | 25.78 | 25.80 | 25.71 | 25.73 | 8,021 | -0.10(-0.40%) |
Mar 15, 2019 | 25.85 | 25.88 | 25.75 | 25.83 | 11,955 | -0.10(-0.39%) |
Mar 14, 2019 | 25.94 | 25.94 | 25.87 | 25.93 | 1,971 | +0.01(+0.05%) |
Mar 13, 2019 | 26.05 | 26.05 | 25.83 | 25.92 | 9,370 | -0.19(-0.73%) |
Mar 12, 2019 | 26.07 | 26.13 | 26.05 | 26.11 | 12,975 | -0.06(-0.24%) |
Mar 11, 2019 | 26.35 | 26.35 | 26.18 | 26.18 | 8,091 | -0.39(-1.46%) |
Mar 08, 2019 | 26.72 | 26.76 | 26.56 | 26.56 | 16,562 | +0.07(+0.26%) |
Mar 07, 2019 | 26.30 | 26.56 | 26.30 | 26.49 | 27,032 | +0.20(+0.76%) |
Mar 06, 2019 | 26.07 | 26.29 | 26.07 | 26.29 | 8,237 | +0.20(+0.77%) |
Mar 05, 2019 | 26.10 | 26.16 | 26.07 | 26.09 | 3,663 | +0.01(+0.03%) |
Mar 04, 2019 | 25.85 | 26.29 | 25.85 | 26.08 | 12,364 | +0.10(+0.39%) |