Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.34 | 26.49 | 26.25 | 26.48 | 333,300 | +0.13(+0.50%) |
May 30, 2019 | 26.32 | 26.38 | 26.31 | 26.35 | 28,148 | -0.03(-0.12%) |
May 29, 2019 | 26.30 | 26.40 | 26.29 | 26.38 | 58,866 | +0.13(+0.51%) |
May 28, 2019 | 26.24 | 26.30 | 26.10 | 26.25 | 65,745 | +0.02(+0.06%) |
May 24, 2019 | 26.11 | 26.23 | 26.10 | 26.23 | 44,300 | +0.06(+0.23%) |
May 23, 2019 | 26.15 | 26.17 | 26.12 | 26.17 | 26,822 | +0.02(+0.08%) |
May 22, 2019 | 26.15 | 26.15 | 26.06 | 26.15 | 30,977 | +0.04(+0.15%) |
May 21, 2019 | 26.13 | 26.15 | 26.05 | 26.11 | 31,586 | +0.07(+0.27%) |
May 20, 2019 | 26.12 | 26.13 | 26.01 | 26.04 | 86,931 | -0.10(-0.38%) |
May 17, 2019 | 26.20 | 26.20 | 26.04 | 26.14 | 58,400 | -0.13(-0.49%) |
May 16, 2019 | 26.27 | 26.35 | 26.25 | 26.27 | 39,913 | +0.00(+0.00%) |
May 15, 2019 | 26.08 | 26.27 | 26.08 | 26.27 | 61,019 | +0.19(+0.73%) |
May 14, 2019 | 26.07 | 26.12 | 26.05 | 26.08 | 34,992 | +0.01(+0.04%) |
May 13, 2019 | 26.00 | 26.08 | 25.96 | 26.07 | 29,422 | -0.00(-0.02%) |
May 10, 2019 | 25.99 | 26.09 | 25.95 | 26.07 | 42,800 | +0.13(+0.52%) |
May 09, 2019 | 25.95 | 25.99 | 25.91 | 25.94 | 32,049 | -0.01(-0.04%) |
May 08, 2019 | 25.95 | 25.96 | 25.90 | 25.95 | 42,932 | +0.00(+0.00%) |
May 07, 2019 | 25.96 | 25.97 | 25.90 | 25.95 | 45,350 | -0.02(-0.07%) |
May 06, 2019 | 25.95 | 25.99 | 25.95 | 25.97 | 21,636 | +0.00(+0.00%) |
May 03, 2019 | 25.98 | 25.99 | 25.95 | 25.97 | 28,400 | +0.04(+0.14%) |
May 02, 2019 | 25.98 | 25.99 | 25.90 | 25.93 | 44,694 | -0.05(-0.19%) |
May 01, 2019 | 26.02 | 26.02 | 25.87 | 25.98 | 34,590 | -0.04(-0.15%) |
Apr 30, 2019 | 25.78 | 26.02 | 25.75 | 26.02 | 253,842 | -0.03(-0.12%) |
Apr 29, 2019 | 26.05 | 26.13 | 25.99 | 26.05 | 37,561 | -0.03(-0.13%) |
Apr 26, 2019 | 26.15 | 26.15 | 26.05 | 26.08 | 50,200 | -0.07(-0.25%) |
Apr 25, 2019 | 26.11 | 26.21 | 26.10 | 26.15 | 49,257 | +0.04(+0.15%) |
Apr 24, 2019 | 26.10 | 26.13 | 26.02 | 26.11 | 64,686 | +0.02(+0.08%) |
Apr 23, 2019 | 26.00 | 26.15 | 25.97 | 26.09 | 107,135 | +0.09(+0.35%) |
Apr 22, 2019 | 25.92 | 26.05 | 25.92 | 26.00 | 79,159 | +0.01(+0.04%) |
Apr 18, 2019 | 25.98 | 25.99 | 25.90 | 25.99 | 58,500 | +0.07(+0.27%) |
Apr 17, 2019 | 25.93 | 25.93 | 25.84 | 25.92 | 44,125 | +0.06(+0.23%) |
Apr 16, 2019 | 25.89 | 25.95 | 25.86 | 25.86 | 50,743 | -0.03(-0.11%) |
Apr 15, 2019 | 25.76 | 25.89 | 25.76 | 25.89 | 52,792 | +0.10(+0.39%) |
Apr 12, 2019 | 25.82 | 25.88 | 25.79 | 25.79 | 62,700 | -0.03(-0.12%) |
Apr 11, 2019 | 25.78 | 25.85 | 25.76 | 25.82 | 58,177 | +0.07(+0.27%) |
Apr 10, 2019 | 25.77 | 25.84 | 25.75 | 25.75 | 63,791 | -0.01(-0.04%) |
Apr 09, 2019 | 25.83 | 25.83 | 25.73 | 25.76 | 49,861 | -0.07(-0.25%) |
Apr 08, 2019 | 25.82 | 25.87 | 25.79 | 25.83 | 52,346 | +0.00(+0.00%) |
Apr 05, 2019 | 25.78 | 25.83 | 25.70 | 25.82 | 39,100 | +0.04(+0.17%) |
Apr 04, 2019 | 25.78 | 25.81 | 25.70 | 25.78 | 44,377 | +0.04(+0.16%) |
Apr 03, 2019 | 25.68 | 25.78 | 25.68 | 25.74 | 83,403 | +0.00(+0.00%) |
Apr 02, 2019 | 25.70 | 25.75 | 25.66 | 25.74 | 48,973 | +0.04(+0.16%) |
Apr 01, 2019 | 25.69 | 25.76 | 25.48 | 25.70 | 91,570 | +0.00(+0.00%) |
Mar 29, 2019 | 25.60 | 25.78 | 25.60 | 25.70 | 271,000 | +0.03(+0.12%) |
Mar 28, 2019 | 25.57 | 25.75 | 25.56 | 25.67 | 98,655 | +0.03(+0.12%) |
Mar 27, 2019 | 25.45 | 25.64 | 25.41 | 25.64 | 105,121 | +0.22(+0.87%) |
Mar 26, 2019 | 25.40 | 25.45 | 25.37 | 25.42 | 59,766 | +0.04(+0.16%) |
Mar 25, 2019 | 25.38 | 25.44 | 25.33 | 25.38 | 60,864 | +0.00(+0.00%) |
Mar 22, 2019 | 25.39 | 25.39 | 25.29 | 25.38 | 87,500 | +0.07(+0.28%) |
Mar 21, 2019 | 25.25 | 25.33 | 25.19 | 25.31 | 67,726 | +0.06(+0.24%) |
Mar 20, 2019 | 25.26 | 25.34 | 25.20 | 25.25 | 93,394 | -0.01(-0.04%) |
Mar 19, 2019 | 25.31 | 25.37 | 25.22 | 25.26 | 81,725 | -0.05(-0.20%) |
Mar 18, 2019 | 25.44 | 25.44 | 25.25 | 25.31 | 87,888 | -0.08(-0.32%) |
Mar 15, 2019 | 25.25 | 25.42 | 25.25 | 25.39 | 69,500 | +0.14(+0.55%) |
Mar 14, 2019 | 25.22 | 25.26 | 25.19 | 25.25 | 95,214 | +0.05(+0.20%) |
Mar 13, 2019 | 25.22 | 25.22 | 25.13 | 25.20 | 110,913 | -0.02(-0.08%) |
Mar 12, 2019 | 25.18 | 25.22 | 25.15 | 25.22 | 109,967 | +0.07(+0.28%) |
Mar 11, 2019 | 25.20 | 25.22 | 25.11 | 25.15 | 80,095 | +0.01(+0.04%) |
Mar 08, 2019 | 25.18 | 25.24 | 25.10 | 25.14 | 140,800 | -0.04(-0.16%) |
Mar 07, 2019 | 25.19 | 25.23 | 25.15 | 25.18 | 80,931 | -0.08(-0.32%) |
Mar 06, 2019 | 25.15 | 25.28 | 25.11 | 25.26 | 130,628 | +0.08(+0.32%) |
Mar 05, 2019 | 25.12 | 25.18 | 25.06 | 25.18 | 126,930 | -0.06(-0.24%) |
Mar 04, 2019 | 25.20 | 25.24 | 25.13 | 25.24 | 64,811 | +0.04(+0.16%) |