Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.01 | 26.04 | 25.90 | 25.96 | 19,154 | +0.09(+0.36%) |
May 30, 2019 | 25.83 | 25.90 | 25.82 | 25.86 | 3,489 | +0.17(+0.66%) |
May 29, 2019 | 25.71 | 25.85 | 25.66 | 25.69 | 5,664 | -0.05(-0.18%) |
May 28, 2019 | 25.85 | 25.89 | 25.71 | 25.74 | 57,962 | -0.06(-0.21%) |
May 24, 2019 | 25.84 | 25.98 | 25.74 | 25.80 | 9,682 | -0.03(-0.13%) |
May 23, 2019 | 25.89 | 25.89 | 25.78 | 25.83 | 1,932 | +0.04(+0.17%) |
May 22, 2019 | 25.77 | 25.81 | 25.68 | 25.79 | 6,018 | -0.02(-0.09%) |
May 21, 2019 | 25.61 | 25.88 | 25.61 | 25.81 | 5,418 | +0.12(+0.47%) |
May 20, 2019 | 25.73 | 25.73 | 25.69 | 25.69 | 2,747 | +0.09(+0.35%) |
May 17, 2019 | 25.69 | 25.70 | 25.51 | 25.60 | 24,626 | -0.04(-0.14%) |
May 16, 2019 | 25.59 | 25.67 | 25.58 | 25.64 | 5,916 | +0.05(+0.21%) |
May 15, 2019 | 25.66 | 25.67 | 25.49 | 25.58 | 16,759 | -0.03(-0.12%) |
May 14, 2019 | 25.76 | 25.76 | 25.57 | 25.61 | 15,783 | -0.15(-0.57%) |
May 13, 2019 | 25.74 | 25.77 | 25.55 | 25.76 | 16,971 | +0.05(+0.20%) |
May 10, 2019 | 25.90 | 25.93 | 25.59 | 25.71 | 20,101 | +0.08(+0.32%) |
May 09, 2019 | 25.60 | 25.80 | 25.60 | 25.63 | 18,000 | -0.15(-0.59%) |
May 08, 2019 | 25.78 | 25.82 | 25.74 | 25.78 | 5,459 | +0.08(+0.30%) |
May 07, 2019 | 25.63 | 25.73 | 25.61 | 25.70 | 14,636 | +0.10(+0.39%) |
May 06, 2019 | 25.49 | 25.66 | 25.49 | 25.60 | 1,956 | +0.02(+0.09%) |
May 03, 2019 | 25.75 | 25.75 | 25.49 | 25.58 | 22,100 | -0.02(-0.07%) |
May 02, 2019 | 25.51 | 25.64 | 25.51 | 25.60 | 5,635 | -0.01(-0.03%) |
May 01, 2019 | 25.49 | 25.61 | 25.49 | 25.60 | 4,315 | -0.01(-0.03%) |
Apr 30, 2019 | 25.46 | 25.68 | 25.46 | 25.61 | 7,404 | +0.10(+0.39%) |
Apr 29, 2019 | 25.50 | 25.64 | 25.44 | 25.51 | 15,171 | -0.07(-0.29%) |
Apr 26, 2019 | 25.57 | 25.63 | 25.43 | 25.59 | 15,786 | +0.10(+0.39%) |
Apr 25, 2019 | 25.46 | 25.52 | 25.39 | 25.49 | 2,775 | +0.03(+0.13%) |
Apr 24, 2019 | 25.50 | 25.62 | 25.46 | 25.46 | 16,915 | -0.13(-0.52%) |
Apr 23, 2019 | 25.60 | 25.60 | 25.48 | 25.59 | 9,766 | +0.12(+0.47%) |
Apr 22, 2019 | 25.74 | 25.74 | 25.38 | 25.47 | 22,358 | -0.01(-0.03%) |
Apr 18, 2019 | 25.53 | 25.54 | 25.39 | 25.48 | 19,890 | -0.09(-0.36%) |
Apr 17, 2019 | 25.56 | 25.59 | 25.48 | 25.57 | 7,725 | +0.01(+0.02%) |
Apr 16, 2019 | 25.59 | 25.68 | 25.47 | 25.56 | 11,211 | -0.05(-0.19%) |
Apr 15, 2019 | 25.63 | 25.65 | 25.51 | 25.61 | 18,616 | +0.10(+0.39%) |
Apr 12, 2019 | 25.66 | 25.72 | 25.51 | 25.51 | 19,890 | -0.21(-0.81%) |
Apr 11, 2019 | 25.64 | 25.75 | 25.60 | 25.72 | 5,729 | +0.06(+0.25%) |
Apr 10, 2019 | 25.69 | 25.79 | 25.64 | 25.66 | 16,923 | -0.02(-0.07%) |
Apr 09, 2019 | 25.83 | 25.84 | 25.61 | 25.67 | 46,809 | -0.15(-0.59%) |
Apr 08, 2019 | 25.74 | 25.92 | 25.60 | 25.83 | 30,191 | +0.22(+0.85%) |
Apr 05, 2019 | 25.57 | 25.76 | 25.57 | 25.61 | 25,889 | +0.02(+0.07%) |
Apr 04, 2019 | 25.67 | 25.67 | 25.56 | 25.59 | 28,271 | -0.00(-0.00%) |
Apr 03, 2019 | 25.73 | 25.73 | 25.56 | 25.59 | 9,267 | -0.04(-0.17%) |
Apr 02, 2019 | 25.75 | 25.93 | 25.62 | 25.63 | 64,414 | -0.06(-0.23%) |
Apr 01, 2019 | 25.92 | 25.92 | 25.61 | 25.69 | 38,892 | -0.00(-0.00%) |
Mar 29, 2019 | 25.85 | 26.05 | 25.62 | 25.69 | 30,730 | +0.03(+0.10%) |
Mar 28, 2019 | 26.05 | 26.05 | 25.62 | 25.66 | 63,126 | +0.06(+0.22%) |
Mar 27, 2019 | 25.55 | 25.67 | 25.51 | 25.61 | 108,131 | +0.09(+0.34%) |
Mar 26, 2019 | 25.55 | 25.55 | 25.49 | 25.52 | 6,044 | +0.12(+0.49%) |
Mar 25, 2019 | 25.43 | 25.60 | 25.40 | 25.40 | 31,940 | -0.06(-0.22%) |
Mar 22, 2019 | 25.50 | 25.51 | 25.46 | 25.46 | 841 | -0.02(-0.09%) |
Mar 21, 2019 | 25.48 | 25.48 | 25.46 | 25.48 | 2,150 | +0.10(+0.38%) |
Mar 20, 2019 | 25.51 | 25.54 | 25.38 | 25.38 | 2,700 | -0.16(-0.64%) |
Mar 19, 2019 | 25.65 | 25.70 | 25.55 | 25.55 | 8,689 | -0.04(-0.16%) |
Mar 18, 2019 | 25.44 | 25.59 | 25.44 | 25.59 | 6,236 | +0.13(+0.52%) |
Mar 15, 2019 | 25.49 | 25.49 | 25.44 | 25.46 | 1,368 | +0.03(+0.10%) |
Mar 14, 2019 | 25.42 | 25.43 | 25.40 | 25.43 | 3,335 | -0.10(-0.40%) |
Mar 13, 2019 | 25.45 | 25.56 | 25.45 | 25.53 | 12,636 | +0.16(+0.64%) |
Mar 12, 2019 | 25.33 | 25.42 | 25.21 | 25.37 | 2,958 | +0.00(+0.00%) |
Mar 11, 2019 | 25.35 | 25.43 | 25.33 | 25.37 | 20,705 | -0.04(-0.17%) |
Mar 08, 2019 | 25.39 | 25.44 | 25.39 | 25.41 | 2,525 | +0.09(+0.36%) |
Mar 07, 2019 | 25.27 | 25.42 | 25.27 | 25.32 | 20,362 | +0.03(+0.11%) |
Mar 06, 2019 | 25.31 | 25.32 | 25.18 | 25.29 | 3,033 | +0.02(+0.09%) |
Mar 05, 2019 | 25.31 | 25.31 | 25.18 | 25.27 | 9,767 | +0.04(+0.15%) |
Mar 04, 2019 | 25.21 | 25.28 | 25.18 | 25.23 | 2,426 | +0.06(+0.23%) |