Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.82 | 24.87 | 24.78 | 24.79 | 2,800 | +0.15(+0.62%) |
May 30, 2019 | 24.75 | 24.81 | 24.63 | 24.63 | 2,304 | +0.14(+0.56%) |
May 29, 2019 | 24.45 | 24.50 | 24.45 | 24.50 | 370 | +0.10(+0.39%) |
May 28, 2019 | 24.53 | 24.53 | 24.40 | 24.40 | 1,322 | +0.02(+0.06%) |
May 24, 2019 | 24.61 | 24.62 | 24.35 | 24.39 | 4,000 | +0.11(+0.46%) |
May 23, 2019 | 24.28 | 24.35 | 24.20 | 24.27 | 4,320 | -0.31(-1.28%) |
May 22, 2019 | 24.64 | 24.64 | 24.49 | 24.59 | 5,754 | -0.17(-0.67%) |
May 21, 2019 | 24.75 | 24.75 | 24.74 | 24.75 | 2,340 | +0.28(+1.13%) |
May 20, 2019 | 24.62 | 24.62 | 24.48 | 24.48 | 2,684 | -0.34(-1.38%) |
May 17, 2019 | 24.87 | 24.87 | 24.71 | 24.82 | 3,700 | -0.28(-1.11%) |
May 16, 2019 | 25.32 | 25.32 | 25.10 | 25.10 | 4,390 | -0.12(-0.48%) |
May 15, 2019 | 25.16 | 25.37 | 25.16 | 25.22 | 2,123 | -0.03(-0.10%) |
May 14, 2019 | 25.22 | 25.35 | 25.06 | 25.25 | 3,756 | +0.40(+1.60%) |
May 13, 2019 | 25.09 | 25.10 | 24.84 | 24.85 | 4,115 | -0.89(-3.47%) |
May 10, 2019 | 25.48 | 25.87 | 25.43 | 25.74 | 3,700 | +0.10(+0.40%) |
May 09, 2019 | 25.58 | 25.76 | 25.36 | 25.64 | 2,872 | -0.44(-1.68%) |
May 08, 2019 | 26.14 | 26.14 | 26.08 | 26.08 | 707 | +0.03(+0.11%) |
May 07, 2019 | 26.05 | 26.09 | 26.00 | 26.05 | 7,923 | -0.38(-1.42%) |
May 06, 2019 | 26.31 | 26.43 | 26.31 | 26.43 | 4,035 | -0.56(-2.07%) |
May 03, 2019 | 26.94 | 26.98 | 26.94 | 26.98 | 200 | +0.20(+0.77%) |
May 02, 2019 | 26.77 | 26.78 | 26.72 | 26.78 | 1,854 | -0.11(-0.41%) |
May 01, 2019 | 26.77 | 26.89 | 26.77 | 26.89 | 9,425 | +0.18(+0.66%) |
Apr 30, 2019 | 26.65 | 26.79 | 26.65 | 26.71 | 2,836 | -0.04(-0.15%) |
Apr 29, 2019 | 26.73 | 26.84 | 26.73 | 26.75 | 2,336 | +0.08(+0.31%) |
Apr 26, 2019 | 26.78 | 26.79 | 26.63 | 26.67 | 1,900 | +0.03(+0.10%) |
Apr 25, 2019 | 26.55 | 26.72 | 26.55 | 26.64 | 759 | -0.01(-0.04%) |
Apr 24, 2019 | 26.98 | 26.98 | 26.66 | 26.66 | 2,346 | -0.41(-1.50%) |
Apr 23, 2019 | 26.89 | 27.08 | 26.89 | 27.06 | 1,148 | +0.11(+0.42%) |
Apr 22, 2019 | 26.99 | 26.99 | 26.95 | 26.95 | 1,035 | -0.15(-0.55%) |
Apr 18, 2019 | 27.19 | 27.19 | 27.03 | 27.10 | 14,200 | +0.02(+0.09%) |
Apr 17, 2019 | 27.14 | 27.14 | 27.08 | 27.08 | 463 | +0.04(+0.16%) |
Apr 16, 2019 | 26.88 | 27.03 | 26.88 | 27.03 | 731 | +0.14(+0.53%) |
Apr 15, 2019 | 26.88 | 26.89 | 26.87 | 26.89 | 406 | -0.05(-0.18%) |
Apr 12, 2019 | 27.03 | 27.14 | 26.91 | 26.94 | 29,000 | +0.22(+0.82%) |
Apr 11, 2019 | 26.85 | 26.85 | 26.67 | 26.72 | 4,429 | -0.29(-1.07%) |
Apr 10, 2019 | 27.19 | 27.19 | 27.00 | 27.01 | 12,013 | +0.08(+0.29%) |
Apr 09, 2019 | 26.96 | 26.97 | 26.92 | 26.93 | 1,352 | -0.01(-0.04%) |
Apr 08, 2019 | 26.95 | 26.95 | 26.81 | 26.94 | 2,405 | -0.01(-0.03%) |
Apr 05, 2019 | 26.89 | 27.00 | 26.89 | 26.95 | 5,200 | +0.17(+0.64%) |
Apr 04, 2019 | 26.55 | 26.78 | 26.55 | 26.78 | 1,769 | +0.11(+0.41%) |
Apr 03, 2019 | 26.81 | 26.81 | 26.65 | 26.67 | 6,000 | +0.19(+0.74%) |
Apr 02, 2019 | 26.65 | 26.65 | 26.48 | 26.48 | 3,954 | -0.17(-0.66%) |
Apr 01, 2019 | 26.55 | 26.74 | 26.55 | 26.65 | 8,931 | +0.48(+1.85%) |
Mar 29, 2019 | 26.15 | 26.21 | 26.10 | 26.17 | 5,700 | +0.21(+0.81%) |
Mar 28, 2019 | 25.99 | 26.03 | 25.80 | 25.95 | 259,785 | +0.11(+0.43%) |
Mar 27, 2019 | 25.80 | 25.98 | 25.80 | 25.84 | 3,598 | -0.11(-0.41%) |
Mar 26, 2019 | 25.84 | 26.05 | 25.84 | 25.95 | 1,361 | +0.03(+0.13%) |
Mar 25, 2019 | 25.91 | 26.04 | 25.91 | 25.92 | 4,029 | +0.00(+0.01%) |
Mar 22, 2019 | 26.42 | 26.42 | 25.84 | 25.91 | 5,700 | -0.62(-2.34%) |
Mar 21, 2019 | 26.48 | 26.60 | 26.48 | 26.54 | 1,304 | -0.15(-0.58%) |
Mar 20, 2019 | 26.55 | 26.69 | 26.15 | 26.69 | 9,257 | +0.10(+0.39%) |
Mar 19, 2019 | 26.51 | 26.59 | 26.51 | 26.59 | 607 | +0.03(+0.10%) |
Mar 18, 2019 | 26.62 | 26.62 | 26.54 | 26.56 | 1,073 | +0.26(+0.99%) |
Mar 15, 2019 | 26.24 | 26.30 | 26.22 | 26.30 | 800 | +0.37(+1.42%) |
Mar 14, 2019 | 26.10 | 26.10 | 25.81 | 25.93 | 2,356 | -0.26(-0.98%) |
Mar 13, 2019 | 26.12 | 26.19 | 26.12 | 26.19 | 3,561 | +0.12(+0.46%) |
Mar 12, 2019 | 26.10 | 26.10 | 26.07 | 26.07 | 792 | +0.17(+0.67%) |
Mar 11, 2019 | 25.90 | 25.90 | 25.90 | 25.90 | 286 | +0.40(+1.56%) |
Mar 08, 2019 | 25.56 | 25.59 | 25.31 | 25.50 | 5,600 | -0.30(-1.16%) |
Mar 07, 2019 | 25.96 | 25.96 | 25.80 | 25.80 | 2,763 | -0.45(-1.71%) |
Mar 06, 2019 | 26.35 | 26.39 | 26.23 | 26.25 | 4,959 | -0.15(-0.58%) |
Mar 05, 2019 | 26.40 | 26.40 | 26.40 | 26.40 | 15 | +0.29(+1.11%) |
Mar 04, 2019 | 26.32 | 26.32 | 26.03 | 26.11 | 2,391 | +0.02(+0.09%) |