Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.19 | 25.24 | 25.14 | 25.16 | 29,166 | -0.38(-1.49%) |
May 30, 2019 | 25.51 | 25.56 | 25.48 | 25.54 | 12,905 | +0.08(+0.31%) |
May 29, 2019 | 25.36 | 25.46 | 25.32 | 25.46 | 57,842 | -0.13(-0.51%) |
May 28, 2019 | 25.71 | 25.80 | 25.59 | 25.59 | 31,719 | -0.10(-0.39%) |
May 27, 2019 | 25.85 | 25.85 | 25.69 | 25.69 | 10,488 | -0.05(-0.19%) |
May 24, 2019 | 25.79 | 25.79 | 25.71 | 25.74 | 12,798 | +0.19(+0.74%) |
May 23, 2019 | 25.65 | 25.65 | 25.48 | 25.55 | 33,257 | -0.33(-1.28%) |
May 22, 2019 | 25.83 | 25.93 | 25.83 | 25.88 | 20,985 | -0.09(-0.35%) |
May 21, 2019 | 25.95 | 25.97 | 25.88 | 25.97 | 14,463 | +0.11(+0.43%) |
May 17, 2019 | 25.86 | 25.86 | 25.86 | 0 | -0.09(-0.35%) | |
May 16, 2019 | 25.80 | 26.05 | 25.80 | 25.95 | 21,133 | +0.26(+1.01%) |
May 15, 2019 | 25.44 | 25.72 | 25.44 | 25.69 | 28,019 | +0.14(+0.55%) |
May 14, 2019 | 25.51 | 25.62 | 25.49 | 25.55 | 10,969 | +0.29(+1.15%) |
May 13, 2019 | 25.33 | 25.35 | 25.21 | 25.26 | 29,479 | -0.60(-2.32%) |
May 10, 2019 | 25.65 | 25.86 | 25.52 | 25.86 | 23,438 | +0.18(+0.70%) |
May 09, 2019 | 25.60 | 25.70 | 25.46 | 25.68 | 26,382 | -0.18(-0.70%) |
May 08, 2019 | 25.80 | 25.92 | 25.79 | 25.86 | 25,165 | +0.03(+0.12%) |
May 07, 2019 | 26.10 | 26.10 | 25.74 | 25.83 | 40,967 | -0.47(-1.79%) |
May 06, 2019 | 26.05 | 26.32 | 26.01 | 26.30 | 24,939 | -0.25(-0.94%) |
May 03, 2019 | 26.48 | 26.55 | 26.47 | 26.55 | 16,576 | +0.18(+0.68%) |
May 02, 2019 | 26.43 | 26.43 | 26.30 | 26.37 | 8,796 | -0.03(-0.11%) |
May 01, 2019 | 26.52 | 26.53 | 26.40 | 26.40 | 28,995 | -0.09(-0.34%) |
Apr 30, 2019 | 26.45 | 26.51 | 26.44 | 26.49 | 26,032 | -0.06(-0.23%) |
Apr 29, 2019 | 26.48 | 26.58 | 26.48 | 26.55 | 30,716 | +0.07(+0.26%) |
Apr 26, 2019 | 26.43 | 26.48 | 26.40 | 26.48 | 28,485 | +0.08(+0.30%) |
Apr 25, 2019 | 26.34 | 26.42 | 26.33 | 26.40 | 16,664 | -0.03(-0.11%) |
Apr 24, 2019 | 26.41 | 26.44 | 26.35 | 26.43 | 5,443 | -0.06(-0.23%) |
Apr 23, 2019 | 26.43 | 26.51 | 26.41 | 26.49 | 9,177 | +0.10(+0.38%) |
Apr 22, 2019 | 26.33 | 26.41 | 26.33 | 26.39 | 10,234 | -0.04(-0.15%) |
Apr 18, 2019 | 26.43 | 26.43 | 26.43 | 0 | +0.07(+0.27%) | |
Apr 17, 2019 | 26.38 | 26.38 | 26.35 | 26.36 | 13,736 | +0.05(+0.19%) |
Apr 16, 2019 | 26.33 | 26.34 | 26.30 | 26.31 | 13,752 | +0.09(+0.34%) |
Apr 15, 2019 | 26.24 | 26.24 | 26.19 | 26.22 | 7,926 | +0.00(+0.00%) |
Apr 12, 2019 | 26.16 | 26.22 | 26.16 | 26.22 | 10,799 | +0.15(+0.58%) |
Apr 11, 2019 | 26.09 | 26.10 | 26.03 | 26.07 | 8,427 | +0.03(+0.12%) |
Apr 10, 2019 | 26.02 | 26.05 | 26.01 | 26.04 | 10,386 | +0.06(+0.23%) |
Apr 09, 2019 | 26.05 | 26.05 | 25.98 | 25.98 | 17,003 | -0.16(-0.61%) |
Apr 08, 2019 | 26.17 | 26.17 | 26.09 | 26.14 | 22,391 | -0.06(-0.23%) |
Apr 05, 2019 | 26.14 | 26.21 | 26.14 | 26.20 | 13,205 | +0.08(+0.31%) |
Apr 04, 2019 | 26.06 | 26.12 | 26.06 | 26.12 | 25,499 | +0.01(+0.04%) |
Apr 03, 2019 | 26.08 | 26.16 | 26.08 | 26.11 | 22,286 | +0.13(+0.50%) |
Apr 02, 2019 | 25.98 | 25.98 | 25.92 | 25.98 | 12,443 | +0.04(+0.15%) |
Apr 01, 2019 | 25.79 | 25.94 | 25.79 | 25.94 | 31,388 | +0.34(+1.33%) |
Mar 29, 2019 | 25.58 | 25.61 | 25.53 | 25.60 | 20,027 | +0.11(+0.43%) |
Mar 28, 2019 | 25.47 | 25.52 | 25.41 | 25.49 | 32,494 | +0.05(+0.20%) |
Mar 27, 2019 | 25.53 | 25.53 | 25.37 | 25.44 | 20,125 | +0.01(+0.04%) |
Mar 26, 2019 | 25.44 | 25.49 | 25.38 | 25.43 | 13,058 | +0.22(+0.87%) |
Mar 25, 2019 | 25.14 | 25.23 | 25.13 | 25.21 | 44,655 | -0.02(-0.08%) |
Mar 22, 2019 | 25.47 | 25.48 | 25.23 | 25.23 | 27,091 | -0.51(-1.98%) |
Mar 21, 2019 | 25.52 | 25.74 | 25.52 | 25.74 | 42,635 | +0.10(+0.39%) |
Mar 20, 2019 | 25.68 | 25.71 | 25.59 | 25.64 | 22,321 | -0.09(-0.35%) |
Mar 19, 2019 | 25.84 | 25.85 | 25.68 | 25.73 | 36,450 | +0.02(+0.08%) |
Mar 18, 2019 | 25.65 | 25.71 | 25.65 | 25.71 | 139,392 | +0.10(+0.39%) |
Mar 15, 2019 | 25.56 | 25.63 | 25.54 | 25.61 | 24,337 | +0.20(+0.79%) |
Mar 14, 2019 | 25.39 | 25.43 | 25.38 | 25.41 | 29,639 | +0.08(+0.32%) |
Mar 13, 2019 | 25.29 | 25.39 | 25.29 | 25.33 | 13,161 | +0.10(+0.40%) |
Mar 12, 2019 | 25.29 | 25.29 | 25.21 | 25.23 | 24,068 | -0.04(-0.16%) |
Mar 11, 2019 | 25.12 | 25.27 | 25.10 | 25.27 | 20,722 | +0.19(+0.76%) |
Mar 08, 2019 | 24.92 | 25.08 | 24.92 | 25.08 | 27,980 | -0.09(-0.36%) |
Mar 07, 2019 | 25.28 | 25.28 | 25.15 | 25.17 | 23,665 | -0.18(-0.71%) |
Mar 06, 2019 | 25.42 | 25.45 | 25.33 | 25.35 | 15,309 | -0.06(-0.24%) |
Mar 05, 2019 | 25.35 | 25.46 | 25.32 | 25.41 | 27,168 | +0.10(+0.40%) |
Mar 04, 2019 | 25.48 | 25.48 | 25.23 | 25.31 | 37,591 | -0.09(-0.35%) |