Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.16 | 25.16 | 25.05 | 25.05 | 2,835 | -0.04(-0.16%) |
May 30, 2019 | 25.13 | 25.19 | 25.06 | 25.09 | 1,788 | +0.06(+0.24%) |
May 29, 2019 | 25.14 | 25.14 | 25.03 | 25.03 | 1,886 | -0.04(-0.16%) |
May 28, 2019 | 25.10 | 25.12 | 25.07 | 25.07 | 1,180 | -0.02(-0.08%) |
May 24, 2019 | 25.20 | 25.20 | 25.09 | 25.09 | 1,923 | -0.03(-0.12%) |
May 23, 2019 | 25.06 | 25.12 | 25.04 | 25.12 | 1,574 | +0.03(+0.13%) |
May 22, 2019 | 25.02 | 25.11 | 25.01 | 25.09 | 1,016 | +0.01(+0.04%) |
May 21, 2019 | 25.06 | 25.08 | 25.06 | 25.08 | 772 | +0.01(+0.03%) |
May 20, 2019 | 24.97 | 25.07 | 24.97 | 25.07 | 2,950 | -0.01(-0.04%) |
May 17, 2019 | 24.98 | 25.10 | 24.91 | 25.08 | 3,037 | +0.02(+0.10%) |
May 16, 2019 | 25.22 | 25.22 | 25.06 | 25.06 | 1,121 | -0.19(-0.76%) |
May 15, 2019 | 25.05 | 25.25 | 25.05 | 25.25 | 1,284 | +0.16(+0.63%) |
May 14, 2019 | 25.09 | 25.10 | 24.85 | 25.09 | 3,152 | -0.07(-0.28%) |
May 13, 2019 | 25.09 | 25.16 | 25.07 | 25.16 | 1,955 | -0.17(-0.69%) |
May 10, 2019 | 25.26 | 25.46 | 25.26 | 25.34 | 5,063 | -0.09(-0.35%) |
May 09, 2019 | 25.37 | 25.50 | 25.36 | 25.43 | 3,246 | -0.10(-0.39%) |
May 08, 2019 | 25.51 | 25.52 | 25.47 | 25.52 | 595 | +0.04(+0.14%) |
May 07, 2019 | 25.65 | 25.65 | 25.49 | 25.49 | 4,023 | -0.16(-0.62%) |
May 06, 2019 | 25.59 | 25.65 | 25.59 | 25.65 | 800 | -0.22(-0.84%) |
May 03, 2019 | 25.75 | 25.86 | 25.65 | 25.86 | 2,531 | +0.13(+0.52%) |
May 02, 2019 | 25.78 | 25.78 | 25.73 | 25.73 | 715 | -0.06(-0.24%) |
May 01, 2019 | 25.75 | 25.85 | 25.75 | 25.79 | 1,246 | +0.08(+0.30%) |
Apr 30, 2019 | 25.73 | 25.73 | 25.71 | 25.71 | 229 | -0.02(-0.08%) |
Apr 29, 2019 | 25.75 | 25.75 | 25.72 | 25.74 | 877 | -0.04(-0.15%) |
Apr 26, 2019 | 25.72 | 25.77 | 25.72 | 25.77 | 911 | +0.08(+0.33%) |
Apr 25, 2019 | 25.63 | 25.69 | 25.63 | 25.69 | 490 | -0.05(-0.21%) |
Apr 24, 2019 | 25.77 | 25.79 | 25.72 | 25.75 | 2,072 | -0.04(-0.17%) |
Apr 23, 2019 | 25.74 | 25.79 | 25.74 | 25.79 | 3,346 | -0.10(-0.40%) |
Apr 22, 2019 | 25.81 | 25.90 | 25.78 | 25.89 | 1,861 | +0.06(+0.23%) |
Apr 18, 2019 | 25.80 | 25.83 | 25.73 | 25.83 | 5,366 | -0.11(-0.42%) |
Apr 17, 2019 | 25.91 | 25.95 | 25.89 | 25.94 | 5,537 | +0.17(+0.65%) |
Apr 16, 2019 | 25.76 | 25.84 | 25.76 | 25.77 | 1,544 | -0.09(-0.34%) |
Apr 15, 2019 | 25.77 | 25.87 | 25.77 | 25.86 | 5,339 | +0.05(+0.21%) |
Apr 12, 2019 | 25.77 | 25.81 | 25.74 | 25.81 | 607 | +0.03(+0.13%) |
Apr 11, 2019 | 25.81 | 25.82 | 25.74 | 25.77 | 3,397 | -0.07(-0.25%) |
Apr 10, 2019 | 25.79 | 25.84 | 25.76 | 25.84 | 2,397 | +0.06(+0.25%) |
Apr 09, 2019 | 25.74 | 25.79 | 25.74 | 25.78 | 5,411 | -0.03(-0.11%) |
Apr 08, 2019 | 25.73 | 25.83 | 25.73 | 25.80 | 1,144 | -0.02(-0.08%) |
Apr 05, 2019 | 25.87 | 25.90 | 25.82 | 25.82 | 3,949 | +0.02(+0.09%) |
Apr 04, 2019 | 25.78 | 25.87 | 25.75 | 25.80 | 12,333 | -0.05(-0.21%) |
Apr 03, 2019 | 25.82 | 25.85 | 25.77 | 25.85 | 5,499 | +0.15(+0.58%) |
Apr 02, 2019 | 25.80 | 25.80 | 25.68 | 25.71 | 3,253 | -0.06(-0.25%) |
Apr 01, 2019 | 25.84 | 25.84 | 25.64 | 25.77 | 13,313 | +0.06(+0.25%) |
Mar 29, 2019 | 25.84 | 25.84 | 25.71 | 25.71 | 4,556 | -0.02(-0.08%) |
Mar 28, 2019 | 25.65 | 25.73 | 25.63 | 25.73 | 7,154 | +0.01(+0.04%) |
Mar 27, 2019 | 25.65 | 25.77 | 25.59 | 25.72 | 5,786 | +0.00(+0.01%) |
Mar 26, 2019 | 25.73 | 25.77 | 25.69 | 25.71 | 6,412 | +0.04(+0.14%) |
Mar 25, 2019 | 25.72 | 25.72 | 25.64 | 25.68 | 3,684 | -0.09(-0.33%) |
Mar 22, 2019 | 25.75 | 25.77 | 25.69 | 25.76 | 1,316 | +0.11(+0.42%) |
Mar 21, 2019 | 25.92 | 25.92 | 25.66 | 25.66 | 3,345 | -0.24(-0.92%) |
Mar 20, 2019 | 25.83 | 25.91 | 25.83 | 25.89 | 2,841 | +0.13(+0.51%) |
Mar 19, 2019 | 25.70 | 25.76 | 25.65 | 25.76 | 1,287 | +0.13(+0.49%) |
Mar 18, 2019 | 25.83 | 25.83 | 25.64 | 25.64 | 3,334 | -0.14(-0.55%) |
Mar 15, 2019 | 25.82 | 25.82 | 25.74 | 25.78 | 810 | +0.04(+0.17%) |
Mar 14, 2019 | 25.74 | 25.78 | 25.72 | 25.74 | 1,522 | -0.07(-0.27%) |
Mar 13, 2019 | 25.79 | 25.82 | 25.79 | 25.80 | 1,607 | -0.05(-0.19%) |
Mar 12, 2019 | 25.72 | 25.85 | 25.72 | 25.85 | 3,412 | +0.14(+0.54%) |
Mar 11, 2019 | 25.64 | 25.72 | 25.64 | 25.72 | 1,472 | +0.08(+0.31%) |
Mar 08, 2019 | 25.64 | 25.71 | 25.64 | 25.64 | 1,518 | -0.08(-0.31%) |
Mar 07, 2019 | 25.73 | 25.73 | 25.72 | 25.72 | 3,056 | -0.04(-0.15%) |
Mar 06, 2019 | 25.69 | 25.81 | 25.68 | 25.75 | 8,407 | +0.03(+0.12%) |
Mar 05, 2019 | 25.70 | 25.78 | 25.69 | 25.73 | 15,667 | -0.04(-0.17%) |
Mar 04, 2019 | 25.72 | 25.77 | 25.71 | 25.77 | 2,174 | +0.04(+0.17%) |