Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.08 | 25.34 | 25.08 | 25.27 | 42,292 | +0.17(+0.68%) |
May 30, 2019 | 25.00 | 25.17 | 24.98 | 25.10 | 42,562 | +0.25(+1.01%) |
May 29, 2019 | 24.58 | 24.89 | 24.54 | 24.85 | 43,141 | +0.38(+1.55%) |
May 28, 2019 | 24.72 | 24.80 | 24.47 | 24.47 | 34,593 | -0.16(-0.66%) |
May 24, 2019 | 24.80 | 24.85 | 24.62 | 24.63 | 426,266 | +0.06(+0.23%) |
May 23, 2019 | 24.70 | 24.70 | 24.48 | 24.57 | 46,989 | -0.36(-1.46%) |
May 22, 2019 | 25.01 | 25.01 | 24.87 | 24.94 | 34,359 | -0.02(-0.10%) |
May 21, 2019 | 24.95 | 24.97 | 24.87 | 24.96 | 33,375 | +0.15(+0.62%) |
May 20, 2019 | 24.78 | 24.89 | 24.70 | 24.81 | 39,741 | -0.03(-0.13%) |
May 17, 2019 | 24.87 | 24.97 | 24.77 | 24.84 | 119,458 | -0.34(-1.35%) |
May 16, 2019 | 25.34 | 25.42 | 25.18 | 25.18 | 90,433 | -0.11(-0.42%) |
May 15, 2019 | 25.04 | 25.33 | 25.01 | 25.29 | 117,533 | +0.00(+0.00%) |
May 14, 2019 | 25.16 | 25.41 | 25.14 | 25.29 | 79,907 | +0.36(+1.46%) |
May 13, 2019 | 24.81 | 25.04 | 24.81 | 24.92 | 33,748 | -0.76(-2.96%) |
May 10, 2019 | 25.47 | 25.68 | 25.30 | 25.68 | 23,248 | +0.37(+1.47%) |
May 09, 2019 | 25.23 | 25.46 | 25.08 | 25.31 | 53,042 | -0.19(-0.76%) |
May 08, 2019 | 25.59 | 25.79 | 25.48 | 25.50 | 50,965 | -0.11(-0.43%) |
May 07, 2019 | 25.71 | 25.72 | 25.40 | 25.61 | 58,493 | -0.29(-1.11%) |
May 06, 2019 | 25.74 | 25.90 | 25.63 | 25.90 | 45,867 | -0.26(-0.99%) |
May 03, 2019 | 26.05 | 26.22 | 26.04 | 26.16 | 69,993 | +0.32(+1.22%) |
May 02, 2019 | 25.82 | 25.91 | 25.70 | 25.84 | 29,393 | +0.19(+0.76%) |
May 01, 2019 | 25.93 | 26.15 | 25.63 | 25.65 | 100,499 | -0.27(-1.06%) |
Apr 30, 2019 | 25.80 | 25.99 | 25.80 | 25.93 | 103,199 | +0.08(+0.31%) |
Apr 29, 2019 | 25.85 | 25.93 | 25.73 | 25.84 | 62,891 | -0.06(-0.22%) |
Apr 26, 2019 | 25.83 | 25.99 | 25.79 | 25.90 | 66,530 | +0.08(+0.31%) |
Apr 25, 2019 | 25.70 | 25.82 | 25.66 | 25.82 | 48,647 | +0.02(+0.09%) |
Apr 24, 2019 | 26.02 | 26.02 | 25.74 | 25.80 | 106,551 | -0.43(-1.63%) |
Apr 23, 2019 | 26.13 | 26.22 | 26.05 | 26.22 | 55,765 | -0.05(-0.18%) |
Apr 22, 2019 | 26.18 | 26.29 | 26.18 | 26.27 | 64,404 | -0.06(-0.21%) |
Apr 18, 2019 | 26.24 | 26.39 | 26.24 | 26.33 | 53,546 | +0.09(+0.34%) |
Apr 17, 2019 | 26.39 | 26.39 | 26.24 | 26.24 | 59,235 | -0.01(-0.03%) |
Apr 16, 2019 | 26.14 | 26.26 | 26.07 | 26.25 | 274,658 | +0.15(+0.56%) |
Apr 15, 2019 | 26.10 | 26.18 | 26.02 | 26.10 | 97,842 | +0.00(+0.00%) |
Apr 12, 2019 | 26.21 | 26.25 | 26.05 | 26.10 | 128,115 | +0.18(+0.69%) |
Apr 11, 2019 | 26.08 | 26.08 | 25.89 | 25.93 | 80,881 | -0.36(-1.38%) |
Apr 10, 2019 | 26.31 | 26.36 | 26.26 | 26.29 | 113,841 | +0.23(+0.87%) |
Apr 09, 2019 | 26.13 | 26.18 | 26.06 | 26.06 | 75,637 | -0.01(-0.03%) |
Apr 08, 2019 | 26.00 | 26.15 | 26.00 | 26.07 | 69,689 | -0.10(-0.37%) |
Apr 05, 2019 | 26.14 | 26.26 | 26.12 | 26.17 | 91,881 | +0.11(+0.40%) |
Apr 04, 2019 | 26.00 | 26.12 | 25.96 | 26.06 | 77,451 | +0.06(+0.22%) |
Apr 03, 2019 | 26.08 | 26.19 | 25.98 | 26.01 | 63,820 | +0.14(+0.53%) |
Apr 02, 2019 | 26.00 | 26.00 | 25.80 | 25.87 | 83,308 | -0.14(-0.53%) |
Apr 01, 2019 | 25.98 | 26.04 | 25.94 | 26.01 | 60,643 | +0.42(+1.64%) |
Mar 29, 2019 | 25.54 | 25.63 | 25.49 | 25.59 | 145,551 | +0.29(+1.15%) |
Mar 28, 2019 | 25.30 | 25.30 | 25.14 | 25.29 | 68,885 | +0.15(+0.58%) |
Mar 27, 2019 | 25.31 | 25.34 | 25.09 | 25.15 | 158,343 | -0.18(-0.70%) |
Mar 26, 2019 | 25.34 | 25.41 | 25.24 | 25.33 | 96,912 | +0.06(+0.26%) |
Mar 25, 2019 | 25.26 | 25.34 | 25.14 | 25.26 | 129,116 | +0.24(+0.97%) |
Mar 22, 2019 | 25.43 | 25.46 | 25.02 | 25.02 | 174,612 | -0.79(-3.07%) |
Mar 21, 2019 | 25.67 | 25.84 | 25.64 | 25.81 | 433,194 | +0.01(+0.03%) |
Mar 20, 2019 | 25.68 | 26.03 | 25.55 | 25.80 | 92,309 | -0.02(-0.06%) |
Mar 19, 2019 | 25.91 | 25.97 | 25.73 | 25.82 | 122,907 | -0.04(-0.16%) |
Mar 18, 2019 | 25.80 | 25.94 | 25.80 | 25.86 | 89,864 | +0.24(+0.94%) |
Mar 15, 2019 | 25.51 | 25.62 | 25.48 | 25.62 | 112,114 | +0.38(+1.50%) |
Mar 14, 2019 | 25.28 | 25.28 | 25.15 | 25.24 | 266,630 | -0.04(-0.16%) |
Mar 13, 2019 | 25.40 | 25.40 | 25.25 | 25.28 | 74,509 | -0.06(-0.22%) |
Mar 12, 2019 | 25.32 | 25.46 | 25.32 | 25.34 | 1,733,744 | +0.05(+0.19%) |
Mar 11, 2019 | 25.27 | 25.34 | 25.21 | 25.29 | 2,953,673 | +0.19(+0.74%) |
Mar 08, 2019 | 25.06 | 25.15 | 25.01 | 25.10 | 63,817 | +0.01(+0.03%) |
Mar 07, 2019 | 25.38 | 25.40 | 25.02 | 25.10 | 116,697 | -0.31(-1.20%) |
Mar 06, 2019 | 25.59 | 25.59 | 25.40 | 25.40 | 54,172 | -0.23(-0.91%) |
Mar 05, 2019 | 25.60 | 25.70 | 25.48 | 25.64 | 156,646 | +0.18(+0.70%) |
Mar 04, 2019 | 25.60 | 25.66 | 25.24 | 25.46 | 136,444 | -0.04(-0.16%) |