Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.78 | 25.78 | 25.78 | 25.78 | 300 | +0.11(+0.43%) |
May 30, 2019 | 25.75 | 25.75 | 25.67 | 25.67 | 524 | -0.15(-0.57%) |
May 29, 2019 | 25.83 | 25.88 | 25.71 | 25.82 | 5,072 | +0.10(+0.39%) |
May 28, 2019 | 25.67 | 25.72 | 25.63 | 25.72 | 1,963 | -0.10(-0.39%) |
May 24, 2019 | 25.68 | 25.82 | 25.66 | 25.82 | 1,200 | +0.12(+0.45%) |
May 23, 2019 | 25.60 | 25.84 | 25.60 | 25.70 | 11,924 | -0.06(-0.21%) |
May 22, 2019 | 25.76 | 25.76 | 25.76 | 25.76 | 418 | +0.00(+0.00%) |
May 21, 2019 | 25.75 | 25.76 | 25.59 | 25.76 | 790 | +0.03(+0.11%) |
May 20, 2019 | 25.58 | 25.73 | 25.58 | 25.73 | 2,153 | +0.12(+0.47%) |
May 17, 2019 | 25.62 | 25.62 | 25.61 | 25.61 | 900 | -0.13(-0.51%) |
May 16, 2019 | 25.74 | 25.74 | 25.74 | 25.74 | 369 | +0.01(+0.04%) |
May 15, 2019 | 25.63 | 25.73 | 25.58 | 25.73 | 4,834 | +0.16(+0.62%) |
May 14, 2019 | 25.63 | 25.69 | 25.57 | 25.57 | 2,220 | -0.06(-0.23%) |
May 13, 2019 | 25.63 | 25.63 | 25.56 | 25.63 | 752 | +0.12(+0.47%) |
May 10, 2019 | 25.56 | 25.56 | 25.51 | 25.51 | 1,100 | -0.03(-0.12%) |
May 09, 2019 | 25.67 | 25.74 | 25.54 | 25.54 | 5,267 | -0.14(-0.54%) |
May 08, 2019 | 25.68 | 25.68 | 25.66 | 25.68 | 4,207 | -0.03(-0.12%) |
May 07, 2019 | 25.62 | 25.76 | 25.60 | 25.71 | 3,979 | -0.02(-0.09%) |
May 06, 2019 | 25.70 | 25.75 | 25.63 | 25.73 | 4,216 | +0.01(+0.05%) |
May 03, 2019 | 25.72 | 25.72 | 25.72 | 25.72 | 100 | +0.00(+0.00%) |
May 02, 2019 | 25.78 | 25.78 | 25.72 | 25.72 | 2,349 | -0.03(-0.12%) |
May 01, 2019 | 25.65 | 25.79 | 25.65 | 25.75 | 9,145 | +0.06(+0.23%) |
Apr 30, 2019 | 25.66 | 25.69 | 25.65 | 25.69 | 4,817 | +0.01(+0.05%) |
Apr 29, 2019 | 25.65 | 25.68 | 25.65 | 25.68 | 1,344 | -0.01(-0.05%) |
Apr 26, 2019 | 25.49 | 25.69 | 25.49 | 25.69 | 14,500 | +0.09(+0.35%) |
Apr 25, 2019 | 25.62 | 25.68 | 25.47 | 25.60 | 20,778 | -0.15(-0.58%) |
Apr 24, 2019 | 25.66 | 25.76 | 25.66 | 25.75 | 1,929 | +0.00(+0.00%) |
Apr 23, 2019 | 25.62 | 25.78 | 25.60 | 25.75 | 2,070 | +0.02(+0.08%) |
Apr 22, 2019 | 25.63 | 25.76 | 25.63 | 25.73 | 1,860 | -0.05(-0.19%) |
Apr 18, 2019 | 25.61 | 25.78 | 25.57 | 25.78 | 4,900 | -0.02(-0.08%) |
Apr 17, 2019 | 25.64 | 25.81 | 25.60 | 25.80 | 2,695 | -0.10(-0.39%) |
Apr 16, 2019 | 25.60 | 25.90 | 25.60 | 25.90 | 3,715 | +0.20(+0.78%) |
Apr 15, 2019 | 25.48 | 25.70 | 25.48 | 25.70 | 2,374 | +0.07(+0.29%) |
Apr 12, 2019 | 25.47 | 25.63 | 25.47 | 25.63 | 1,400 | +0.03(+0.10%) |
Apr 11, 2019 | 25.59 | 25.65 | 25.50 | 25.60 | 3,814 | +0.00(+0.00%) |
Apr 10, 2019 | 25.55 | 25.64 | 25.50 | 25.60 | 2,419 | +0.10(+0.39%) |
Apr 09, 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 311 | +0.00(+0.00%) |
Apr 08, 2019 | 25.47 | 25.60 | 25.47 | 25.50 | 1,924 | -0.05(-0.20%) |
Apr 05, 2019 | 25.55 | 25.55 | 25.55 | 25.55 | 600 | +0.12(+0.47%) |
Apr 04, 2019 | 25.41 | 25.64 | 25.41 | 25.43 | 2,009 | -0.12(-0.47%) |
Apr 03, 2019 | 25.55 | 25.55 | 25.52 | 25.55 | 3,598 | +0.04(+0.16%) |
Apr 02, 2019 | 25.50 | 25.51 | 25.48 | 25.51 | 5,177 | -0.01(-0.03%) |
Apr 01, 2019 | 25.51 | 25.56 | 25.39 | 25.52 | 6,102 | -0.03(-0.13%) |
Mar 29, 2019 | 25.60 | 25.60 | 25.55 | 25.55 | 700 | -0.08(-0.32%) |
Mar 28, 2019 | 25.55 | 25.68 | 25.55 | 25.63 | 3,084 | +0.06(+0.24%) |
Mar 27, 2019 | 25.61 | 25.64 | 25.55 | 25.57 | 5,621 | +0.06(+0.23%) |
Mar 26, 2019 | 25.45 | 25.56 | 25.45 | 25.51 | 1,382 | -0.05(-0.20%) |
Mar 25, 2019 | 25.47 | 25.64 | 25.40 | 25.56 | 4,607 | +0.11(+0.44%) |
Mar 22, 2019 | 25.45 | 25.45 | 25.45 | 25.45 | 200 | -0.00(-0.00%) |
Mar 21, 2019 | 25.48 | 25.49 | 25.38 | 25.45 | 1,599 | -0.06(-0.22%) |
Mar 20, 2019 | 25.51 | 25.51 | 25.51 | 25.51 | 1,172 | +0.01(+0.02%) |
Mar 19, 2019 | 25.53 | 25.53 | 25.45 | 25.50 | 2,777 | +0.00(+0.00%) |
Mar 18, 2019 | 25.50 | 25.58 | 25.45 | 25.50 | 6,923 | +0.00(+0.00%) |
Mar 15, 2019 | 25.42 | 25.51 | 25.38 | 25.50 | 10,100 | +0.03(+0.11%) |
Mar 14, 2019 | 25.49 | 25.59 | 25.40 | 25.47 | 10,484 | -0.38(-1.47%) |
Mar 13, 2019 | 25.76 | 25.85 | 25.76 | 25.85 | 1,794 | +0.12(+0.46%) |
Mar 12, 2019 | 25.85 | 25.85 | 25.73 | 25.73 | 751 | -0.13(-0.50%) |
Mar 11, 2019 | 25.86 | 25.86 | 25.86 | 25.86 | 977 | +0.01(+0.04%) |
Mar 08, 2019 | 25.85 | 25.85 | 25.85 | 25.85 | 200 | +0.05(+0.19%) |
Mar 07, 2019 | 25.76 | 25.82 | 25.71 | 25.80 | 3,269 | +0.10(+0.39%) |
Mar 06, 2019 | 25.70 | 25.70 | 25.70 | 25.70 | 1,020 | -0.10(-0.39%) |
Mar 05, 2019 | 25.82 | 25.83 | 25.69 | 25.80 | 2,090 | +0.04(+0.16%) |
Mar 04, 2019 | 25.71 | 25.76 | 25.67 | 25.76 | 3,756 | +0.04(+0.16%) |