Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.56 | 25.64 | 25.50 | 25.64 | 104,458 | -0.06(-0.23%) |
May 30, 2019 | 25.76 | 25.80 | 25.66 | 25.70 | 308,512 | -0.05(-0.19%) |
May 29, 2019 | 25.86 | 25.90 | 25.72 | 25.75 | 185,902 | -0.21(-0.81%) |
May 28, 2019 | 26.08 | 26.10 | 25.96 | 25.96 | 113,397 | -0.12(-0.46%) |
May 27, 2019 | 25.94 | 26.08 | 25.94 | 26.08 | 18,639 | +0.16(+0.62%) |
May 24, 2019 | 25.90 | 25.94 | 25.83 | 25.92 | 175,687 | +0.13(+0.50%) |
May 23, 2019 | 25.90 | 25.93 | 25.71 | 25.79 | 327,872 | -0.28(-1.07%) |
May 22, 2019 | 26.12 | 26.12 | 26.03 | 26.07 | 334,515 | -0.18(-0.69%) |
May 21, 2019 | 26.15 | 26.25 | 26.10 | 26.25 | 230,167 | +0.07(+0.27%) |
May 17, 2019 | 26.18 | 26.18 | 26.18 | 0 | -0.05(-0.19%) | |
May 16, 2019 | 26.10 | 26.26 | 26.10 | 26.23 | 155,509 | +0.18(+0.69%) |
May 15, 2019 | 25.92 | 26.07 | 25.90 | 26.05 | 209,006 | +0.06(+0.23%) |
May 14, 2019 | 25.91 | 26.03 | 25.86 | 25.99 | 203,493 | +0.17(+0.66%) |
May 13, 2019 | 25.71 | 25.83 | 25.69 | 25.82 | 272,513 | -0.16(-0.62%) |
May 10, 2019 | 25.97 | 26.06 | 25.73 | 25.98 | 355,740 | -0.04(-0.15%) |
May 09, 2019 | 26.06 | 26.10 | 25.91 | 26.02 | 298,512 | -0.13(-0.50%) |
May 08, 2019 | 26.06 | 26.22 | 26.06 | 26.15 | 175,638 | +0.07(+0.27%) |
May 07, 2019 | 26.12 | 26.16 | 26.01 | 26.08 | 328,697 | -0.20(-0.76%) |
May 06, 2019 | 26.04 | 26.29 | 26.04 | 26.28 | 195,269 | -0.02(-0.08%) |
May 03, 2019 | 26.23 | 26.30 | 26.19 | 26.30 | 135,895 | +0.15(+0.57%) |
May 02, 2019 | 26.27 | 26.29 | 26.15 | 26.15 | 320,032 | -0.14(-0.53%) |
May 01, 2019 | 26.43 | 26.46 | 26.29 | 26.29 | 284,508 | -0.13(-0.49%) |
Apr 30, 2019 | 26.43 | 26.48 | 26.38 | 26.42 | 313,409 | -0.04(-0.15%) |
Apr 29, 2019 | 26.47 | 26.52 | 26.44 | 26.46 | 269,017 | -0.01(-0.04%) |
Apr 26, 2019 | 26.37 | 26.47 | 26.32 | 26.47 | 318,584 | +0.07(+0.27%) |
Apr 25, 2019 | 26.39 | 26.42 | 26.33 | 26.40 | 235,033 | -0.02(-0.08%) |
Apr 24, 2019 | 26.51 | 26.55 | 26.40 | 26.42 | 278,864 | -0.12(-0.45%) |
Apr 23, 2019 | 26.42 | 26.54 | 26.40 | 26.54 | 243,554 | +0.15(+0.57%) |
Apr 22, 2019 | 26.44 | 26.45 | 26.36 | 26.39 | 158,620 | -0.04(-0.15%) |
Apr 18, 2019 | 26.43 | 26.43 | 26.43 | 0 | +0.09(+0.34%) | |
Apr 17, 2019 | 26.32 | 26.35 | 26.26 | 26.34 | 105,419 | +0.07(+0.27%) |
Apr 16, 2019 | 26.33 | 26.35 | 26.27 | 26.27 | 164,183 | -0.02(-0.08%) |
Apr 15, 2019 | 26.19 | 26.31 | 26.17 | 26.29 | 171,569 | +0.06(+0.23%) |
Apr 12, 2019 | 26.22 | 26.25 | 26.17 | 26.23 | 144,545 | +0.11(+0.42%) |
Apr 11, 2019 | 26.13 | 26.22 | 26.11 | 26.12 | 222,234 | +0.02(+0.08%) |
Apr 10, 2019 | 26.06 | 26.12 | 26.06 | 26.10 | 130,544 | +0.09(+0.35%) |
Apr 09, 2019 | 26.02 | 26.02 | 25.94 | 26.01 | 163,978 | -0.09(-0.34%) |
Apr 08, 2019 | 26.06 | 26.10 | 25.97 | 26.10 | 187,176 | +0.03(+0.12%) |
Apr 05, 2019 | 26.00 | 26.07 | 25.98 | 26.07 | 118,990 | +0.12(+0.46%) |
Apr 04, 2019 | 25.88 | 25.95 | 25.86 | 25.95 | 60,891 | +0.06(+0.23%) |
Apr 03, 2019 | 25.91 | 25.99 | 25.84 | 25.89 | 168,043 | +0.02(+0.08%) |
Apr 02, 2019 | 25.84 | 25.87 | 25.78 | 25.87 | 86,084 | +0.06(+0.23%) |
Apr 01, 2019 | 25.74 | 25.81 | 25.70 | 25.81 | 1,242,653 | +0.20(+0.78%) |
Mar 29, 2019 | 25.75 | 25.75 | 25.57 | 25.61 | 135,650 | -0.09(-0.35%) |
Mar 28, 2019 | 25.59 | 25.71 | 25.59 | 25.70 | 474,656 | +0.08(+0.31%) |
Mar 27, 2019 | 25.65 | 25.71 | 25.55 | 25.62 | 759,635 | -0.04(-0.16%) |
Mar 26, 2019 | 25.64 | 25.71 | 25.60 | 25.66 | 305,925 | +0.14(+0.55%) |
Mar 25, 2019 | 25.52 | 25.58 | 25.44 | 25.52 | 388,348 | -0.22(-0.85%) |
Mar 22, 2019 | 25.87 | 25.89 | 25.67 | 25.74 | 353,516 | -0.25(-0.96%) |
Mar 21, 2019 | 25.82 | 26.01 | 25.81 | 25.99 | 190,107 | +0.12(+0.46%) |
Mar 20, 2019 | 25.87 | 25.92 | 25.76 | 25.87 | 231,805 | -0.03(-0.12%) |
Mar 19, 2019 | 26.01 | 26.03 | 25.88 | 25.90 | 372,303 | -0.09(-0.35%) |
Mar 18, 2019 | 25.83 | 25.99 | 25.82 | 25.99 | 327,690 | +0.19(+0.74%) |
Mar 15, 2019 | 25.85 | 25.86 | 25.78 | 25.80 | 156,150 | +0.08(+0.31%) |
Mar 14, 2019 | 25.82 | 25.82 | 25.71 | 25.72 | 421,981 | -0.09(-0.35%) |
Mar 13, 2019 | 25.86 | 25.91 | 25.79 | 25.81 | 205,082 | +0.04(+0.16%) |
Mar 12, 2019 | 25.78 | 25.79 | 25.72 | 25.77 | 202,577 | +0.04(+0.16%) |
Mar 11, 2019 | 25.53 | 25.77 | 25.53 | 25.73 | 244,282 | +0.18(+0.70%) |
Mar 08, 2019 | 25.48 | 25.55 | 25.38 | 25.55 | 370,163 | -0.08(-0.31%) |
Mar 07, 2019 | 25.65 | 25.68 | 25.52 | 25.63 | 253,909 | -0.06(-0.23%) |
Mar 06, 2019 | 25.70 | 25.77 | 25.67 | 25.69 | 267,804 | +0.00(+0.00%) |
Mar 05, 2019 | 25.65 | 25.70 | 25.65 | 25.69 | 224,922 | +0.08(+0.31%) |
Mar 04, 2019 | 25.70 | 25.70 | 25.47 | 25.61 | 342,400 | -0.03(-0.12%) |