Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.80 | 25.82 | 25.73 | 25.73 | 1,693 | -0.17(-0.66%) |
May 30, 2019 | 25.98 | 25.99 | 25.90 | 25.90 | 1,708 | -0.09(-0.36%) |
May 29, 2019 | 25.93 | 26.00 | 25.92 | 26.00 | 1,255 | -0.01(-0.02%) |
May 28, 2019 | 25.98 | 26.08 | 25.96 | 26.00 | 2,347 | -0.09(-0.34%) |
May 24, 2019 | 26.11 | 26.13 | 26.09 | 26.09 | 211 | +0.01(+0.04%) |
May 23, 2019 | 26.17 | 26.17 | 26.04 | 26.08 | 6,347 | -0.15(-0.56%) |
May 22, 2019 | 26.28 | 26.28 | 26.23 | 26.23 | 5,396 | -0.09(-0.33%) |
May 21, 2019 | 26.30 | 26.32 | 26.30 | 26.32 | 1,203 | +0.03(+0.13%) |
May 20, 2019 | 26.24 | 26.28 | 26.24 | 26.28 | 1,564 | +0.05(+0.20%) |
May 17, 2019 | 26.18 | 26.25 | 26.18 | 26.23 | 6,564 | -0.01(-0.02%) |
May 16, 2019 | 26.26 | 26.27 | 26.23 | 26.23 | 1,391 | +0.05(+0.20%) |
May 15, 2019 | 26.17 | 26.20 | 26.17 | 26.18 | 50,739 | -0.08(-0.30%) |
May 14, 2019 | 26.26 | 26.28 | 26.26 | 26.26 | 4,023 | +0.02(+0.06%) |
May 13, 2019 | 26.25 | 26.25 | 26.23 | 26.24 | 1,334 | -0.11(-0.43%) |
May 10, 2019 | 26.32 | 26.36 | 26.32 | 26.36 | 741 | +0.01(+0.04%) |
May 09, 2019 | 26.30 | 26.35 | 26.29 | 26.35 | 2,887 | -0.07(-0.25%) |
May 08, 2019 | 26.33 | 26.42 | 26.33 | 26.41 | 2,125 | +0.06(+0.21%) |
May 07, 2019 | 26.37 | 26.38 | 26.34 | 26.36 | 1,923 | -0.09(-0.34%) |
May 06, 2019 | 26.44 | 26.45 | 26.44 | 26.45 | 1,431 | -0.06(-0.23%) |
May 03, 2019 | 26.50 | 26.51 | 26.48 | 26.51 | 2,540 | -0.03(-0.11%) |
May 02, 2019 | 26.36 | 26.55 | 26.36 | 26.54 | 23,120 | +0.08(+0.30%) |
May 01, 2019 | 26.36 | 26.46 | 26.36 | 26.46 | 1,873 | +0.02(+0.06%) |
Apr 30, 2019 | 26.51 | 26.51 | 26.44 | 26.44 | 4,735 | -0.06(-0.23%) |
Apr 29, 2019 | 26.49 | 26.51 | 26.49 | 26.50 | 1,079 | +0.07(+0.26%) |
Apr 26, 2019 | 26.41 | 26.43 | 26.41 | 26.43 | 2,117 | -0.06(-0.24%) |
Apr 25, 2019 | 26.47 | 26.51 | 26.47 | 26.50 | 2,904 | +0.03(+0.12%) |
Apr 24, 2019 | 26.50 | 26.50 | 26.47 | 26.47 | 1,237 | -0.10(-0.37%) |
Apr 23, 2019 | 26.56 | 26.57 | 26.56 | 26.57 | 596 | -0.05(-0.19%) |
Apr 22, 2019 | 26.61 | 26.62 | 26.60 | 26.62 | 4,076 | +0.05(+0.20%) |
Apr 18, 2019 | 26.56 | 26.56 | 26.56 | 26.56 | 2,435 | -0.05(-0.20%) |
Apr 17, 2019 | 26.63 | 26.63 | 26.61 | 26.62 | 1,089 | +0.01(+0.04%) |
Apr 16, 2019 | 26.60 | 26.62 | 26.60 | 26.61 | 7,576 | +0.07(+0.27%) |
Apr 15, 2019 | 26.54 | 26.57 | 26.53 | 26.54 | 4,525 | -0.03(-0.11%) |
Apr 12, 2019 | 26.53 | 26.56 | 26.53 | 26.56 | 8,046 | +0.14(+0.52%) |
Apr 11, 2019 | 26.42 | 26.44 | 26.41 | 26.43 | 22,109 | +0.07(+0.25%) |
Apr 10, 2019 | 26.39 | 26.39 | 26.35 | 26.36 | 306,289 | -0.07(-0.27%) |
Apr 09, 2019 | 26.41 | 26.43 | 26.41 | 26.43 | 2,912 | -0.05(-0.19%) |
Apr 08, 2019 | 26.43 | 26.48 | 26.43 | 26.48 | 3,415 | +0.05(+0.20%) |
Apr 05, 2019 | 26.45 | 26.45 | 26.42 | 26.43 | 2,646 | -0.02(-0.06%) |
Apr 04, 2019 | 26.46 | 26.47 | 26.44 | 26.45 | 5,075 | -0.02(-0.07%) |
Apr 03, 2019 | 26.47 | 26.47 | 26.42 | 26.47 | 7,363 | +0.08(+0.30%) |
Apr 02, 2019 | 26.41 | 26.42 | 26.36 | 26.39 | 4,828 | -0.04(-0.14%) |
Apr 01, 2019 | 26.32 | 26.43 | 26.31 | 26.42 | 4,167 | +0.18(+0.69%) |
Mar 29, 2019 | 26.29 | 26.29 | 26.24 | 26.24 | 2,117 | +0.06(+0.23%) |
Mar 28, 2019 | 26.19 | 26.23 | 26.17 | 26.18 | 11,385 | -0.01(-0.04%) |
Mar 27, 2019 | 26.19 | 26.21 | 26.13 | 26.19 | 249,185 | -0.05(-0.19%) |
Mar 26, 2019 | 26.30 | 26.30 | 26.22 | 26.24 | 3,051 | -0.01(-0.02%) |
Mar 25, 2019 | 26.30 | 26.35 | 26.19 | 26.25 | 14,215 | -0.05(-0.20%) |
Mar 22, 2019 | 26.34 | 26.34 | 26.27 | 26.30 | 22,868 | -0.19(-0.71%) |
Mar 21, 2019 | 26.45 | 26.49 | 26.44 | 26.49 | 15,113 | +0.00(+0.02%) |
Mar 20, 2019 | 26.65 | 26.65 | 26.47 | 26.48 | 29,460 | -0.17(-0.63%) |
Mar 19, 2019 | 26.67 | 26.67 | 26.64 | 26.65 | 20,541 | +0.02(+0.07%) |
Mar 18, 2019 | 26.66 | 26.66 | 26.59 | 26.63 | 2,210 | +0.02(+0.09%) |
Mar 15, 2019 | 26.60 | 26.64 | 26.59 | 26.61 | 2,336 | -0.07(-0.26%) |
Mar 14, 2019 | 26.65 | 26.71 | 26.63 | 26.68 | 3,349 | +0.04(+0.16%) |
Mar 13, 2019 | 26.67 | 26.67 | 26.62 | 26.64 | 4,617 | -0.01(-0.02%) |
Mar 12, 2019 | 26.65 | 26.67 | 26.60 | 26.64 | 5,596 | -0.06(-0.23%) |
Mar 11, 2019 | 26.69 | 26.73 | 26.68 | 26.70 | 5,693 | +0.06(+0.23%) |
Mar 08, 2019 | 26.69 | 26.71 | 26.63 | 26.64 | 6,479 | -0.08(-0.28%) |
Mar 07, 2019 | 26.69 | 26.73 | 26.68 | 26.72 | 3,080 | -0.10(-0.39%) |
Mar 06, 2019 | 26.86 | 26.86 | 26.78 | 26.82 | 4,587 | -0.04(-0.15%) |
Mar 05, 2019 | 26.91 | 26.92 | 26.86 | 26.86 | 13,088 | -0.02(-0.07%) |
Mar 04, 2019 | 26.90 | 26.94 | 26.87 | 26.88 | 10,081 | -0.08(-0.31%) |