Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.87 | 24.87 | 24.51 | 24.54 | 373,218 | -0.72(-2.84%) |
May 30, 2019 | 25.30 | 25.34 | 25.14 | 25.26 | 249,023 | -0.04(-0.14%) |
May 29, 2019 | 25.35 | 25.47 | 25.18 | 25.29 | 694,455 | -0.18(-0.72%) |
May 28, 2019 | 25.72 | 25.85 | 25.48 | 25.48 | 1,202,014 | -0.24(-0.92%) |
May 24, 2019 | 25.65 | 25.75 | 25.54 | 25.71 | 527,708 | +0.20(+0.79%) |
May 23, 2019 | 25.66 | 25.68 | 25.42 | 25.51 | 840,394 | -0.38(-1.46%) |
May 22, 2019 | 25.93 | 26.02 | 25.86 | 25.89 | 464,212 | -0.18(-0.71%) |
May 21, 2019 | 25.99 | 26.14 | 25.97 | 26.07 | 1,209,967 | +0.24(+0.92%) |
May 20, 2019 | 25.84 | 26.11 | 25.70 | 25.84 | 880,501 | +0.07(+0.27%) |
May 17, 2019 | 25.59 | 26.01 | 25.59 | 25.77 | 321,759 | -0.04(-0.14%) |
May 16, 2019 | 25.45 | 26.02 | 25.45 | 25.80 | 847,419 | +0.46(+1.82%) |
May 15, 2019 | 25.06 | 25.36 | 25.06 | 25.34 | 606,318 | +0.13(+0.50%) |
May 14, 2019 | 25.10 | 25.34 | 25.07 | 25.21 | 308,618 | +0.20(+0.81%) |
May 13, 2019 | 25.32 | 25.34 | 24.94 | 25.01 | 499,367 | -0.70(-2.73%) |
May 10, 2019 | 25.46 | 25.77 | 25.25 | 25.71 | 474,880 | +0.12(+0.48%) |
May 09, 2019 | 25.52 | 25.62 | 25.29 | 25.59 | 351,386 | -0.17(-0.65%) |
May 08, 2019 | 25.77 | 25.92 | 25.70 | 25.76 | 345,501 | -0.02(-0.07%) |
May 07, 2019 | 25.92 | 25.95 | 25.60 | 25.78 | 415,685 | -0.36(-1.38%) |
May 06, 2019 | 25.92 | 26.17 | 25.82 | 26.14 | 266,244 | -0.19(-0.73%) |
May 03, 2019 | 26.14 | 26.35 | 26.00 | 26.33 | 171,148 | +0.05(+0.20%) |
May 02, 2019 | 26.29 | 26.48 | 26.14 | 26.28 | 609,958 | -0.04(-0.13%) |
May 01, 2019 | 26.60 | 26.62 | 26.31 | 26.31 | 451,159 | -0.26(-0.99%) |
Apr 30, 2019 | 26.61 | 26.63 | 26.40 | 26.57 | 294,302 | -0.05(-0.20%) |
Apr 29, 2019 | 26.51 | 26.71 | 26.51 | 26.63 | 205,797 | +0.09(+0.33%) |
Apr 26, 2019 | 26.49 | 26.64 | 26.44 | 26.54 | 227,285 | +0.04(+0.17%) |
Apr 25, 2019 | 26.80 | 26.80 | 26.45 | 26.49 | 200,647 | -0.46(-1.69%) |
Apr 24, 2019 | 26.98 | 27.07 | 26.85 | 26.95 | 225,731 | -0.03(-0.10%) |
Apr 23, 2019 | 26.98 | 26.99 | 26.75 | 26.98 | 163,399 | -0.01(-0.03%) |
Apr 22, 2019 | 26.87 | 27.02 | 26.85 | 26.99 | 132,713 | +0.07(+0.26%) |
Apr 18, 2019 | 26.87 | 26.95 | 26.77 | 26.92 | 272,126 | +0.05(+0.20%) |
Apr 17, 2019 | 27.16 | 27.20 | 26.86 | 26.86 | 264,758 | -0.34(-1.26%) |
Apr 16, 2019 | 27.14 | 27.20 | 27.10 | 27.20 | 160,683 | +0.17(+0.62%) |
Apr 15, 2019 | 27.05 | 27.11 | 26.96 | 27.04 | 125,668 | -0.01(-0.03%) |
Apr 12, 2019 | 27.00 | 27.08 | 26.92 | 27.05 | 231,050 | +0.14(+0.52%) |
Apr 11, 2019 | 26.97 | 26.97 | 26.77 | 26.91 | 188,919 | +0.01(+0.03%) |
Apr 10, 2019 | 26.60 | 26.91 | 26.60 | 26.90 | 292,999 | +0.30(+1.12%) |
Apr 09, 2019 | 26.65 | 26.69 | 26.51 | 26.60 | 254,251 | -0.12(-0.46%) |
Apr 08, 2019 | 26.55 | 26.72 | 26.44 | 26.72 | 314,584 | +0.11(+0.43%) |
Apr 05, 2019 | 26.59 | 26.66 | 26.55 | 26.61 | 314,000 | +0.08(+0.30%) |
Apr 04, 2019 | 26.60 | 26.68 | 26.42 | 26.53 | 808,504 | -0.03(-0.12%) |
Apr 03, 2019 | 26.54 | 26.63 | 26.44 | 26.56 | 530,131 | +0.20(+0.75%) |
Apr 02, 2019 | 26.42 | 26.56 | 26.32 | 26.36 | 662,230 | -0.04(-0.13%) |
Apr 01, 2019 | 26.30 | 26.40 | 26.22 | 26.40 | 1,480,731 | +0.33(+1.28%) |
Mar 29, 2019 | 26.03 | 26.07 | 25.86 | 26.07 | 1,625,342 | +0.18(+0.71%) |
Mar 28, 2019 | 26.14 | 26.19 | 25.75 | 25.88 | 308,622 | -0.19(-0.74%) |
Mar 27, 2019 | 26.13 | 26.28 | 25.94 | 26.07 | 339,093 | -0.06(-0.23%) |
Mar 26, 2019 | 26.01 | 26.17 | 25.89 | 26.14 | 936,995 | +0.31(+1.19%) |
Mar 25, 2019 | 25.77 | 25.89 | 25.65 | 25.83 | 464,713 | -0.01(-0.03%) |
Mar 22, 2019 | 25.99 | 26.11 | 25.76 | 25.84 | 516,070 | -0.25(-0.94%) |
Mar 21, 2019 | 25.64 | 26.15 | 25.64 | 26.08 | 262,477 | +0.40(+1.57%) |
Mar 20, 2019 | 25.75 | 25.91 | 25.61 | 25.68 | 536,988 | -0.09(-0.36%) |
Mar 19, 2019 | 26.04 | 26.04 | 25.69 | 25.77 | 367,518 | -0.17(-0.67%) |
Mar 18, 2019 | 25.96 | 26.03 | 25.82 | 25.95 | 542,590 | +0.05(+0.20%) |
Mar 15, 2019 | 25.76 | 25.96 | 25.76 | 25.89 | 305,529 | +0.20(+0.78%) |
Mar 14, 2019 | 25.74 | 25.78 | 25.64 | 25.69 | 682,536 | +0.01(+0.03%) |
Mar 13, 2019 | 25.67 | 25.78 | 25.62 | 25.69 | 428,695 | +0.09(+0.34%) |
Mar 12, 2019 | 25.55 | 25.74 | 25.55 | 25.60 | 917,979 | +0.04(+0.17%) |
Mar 11, 2019 | 25.21 | 25.58 | 24.82 | 25.55 | 1,596,016 | +0.37(+1.49%) |
Mar 08, 2019 | 25.05 | 25.19 | 24.90 | 25.18 | 479,871 | -0.03(-0.10%) |
Mar 07, 2019 | 25.26 | 25.37 | 25.13 | 25.21 | 366,149 | -0.03(-0.10%) |
Mar 06, 2019 | 25.43 | 25.43 | 25.18 | 25.23 | 550,250 | -0.16(-0.62%) |
Mar 05, 2019 | 25.60 | 25.66 | 25.36 | 25.39 | 745,354 | -0.19(-0.75%) |
Mar 04, 2019 | 25.95 | 25.96 | 25.35 | 25.58 | 532,821 | -0.30(-1.15%) |