Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.55 | 25.55 | 25.41 | 25.45 | 2,600 | -0.10(-0.41%) |
May 30, 2019 | 25.60 | 25.60 | 25.53 | 25.55 | 3,530 | -0.04(-0.16%) |
May 29, 2019 | 25.69 | 25.70 | 25.53 | 25.59 | 5,065 | -0.12(-0.47%) |
May 28, 2019 | 25.91 | 25.91 | 25.71 | 25.71 | 1,086 | -0.10(-0.38%) |
May 24, 2019 | 26.09 | 26.09 | 25.81 | 25.81 | 1,300 | +0.11(+0.44%) |
May 23, 2019 | 25.98 | 25.98 | 25.65 | 25.70 | 2,267 | -0.41(-1.58%) |
May 22, 2019 | 26.15 | 26.15 | 26.04 | 26.11 | 4,367 | -0.02(-0.07%) |
May 21, 2019 | 26.19 | 26.19 | 26.10 | 26.13 | 2,200 | +0.27(+1.06%) |
May 20, 2019 | 25.86 | 25.87 | 25.85 | 25.86 | 1,577 | +0.10(+0.37%) |
May 17, 2019 | 25.89 | 25.89 | 25.76 | 25.76 | 4,400 | -0.28(-1.08%) |
May 16, 2019 | 25.94 | 26.08 | 25.94 | 26.04 | 683 | +0.13(+0.50%) |
May 15, 2019 | 25.78 | 25.91 | 25.78 | 25.91 | 882 | +0.16(+0.60%) |
May 14, 2019 | 25.60 | 25.88 | 25.60 | 25.75 | 9,964 | +0.18(+0.68%) |
May 13, 2019 | 25.79 | 25.79 | 25.56 | 25.58 | 4,723 | -0.36(-1.40%) |
May 10, 2019 | 25.86 | 25.94 | 25.86 | 25.94 | 600 | +0.03(+0.11%) |
May 09, 2019 | 25.97 | 25.97 | 25.91 | 25.91 | 1,741 | -0.04(-0.14%) |
May 08, 2019 | 26.01 | 26.01 | 25.95 | 25.95 | 4,265 | -0.05(-0.21%) |
May 07, 2019 | 26.31 | 26.31 | 25.95 | 26.00 | 4,097 | -0.35(-1.31%) |
May 06, 2019 | 26.24 | 26.36 | 26.24 | 26.35 | 1,769 | -0.09(-0.33%) |
May 03, 2019 | 26.39 | 26.45 | 26.39 | 26.44 | 300 | +0.02(+0.06%) |
May 02, 2019 | 26.42 | 26.43 | 26.41 | 26.42 | 4,111 | -0.09(-0.34%) |
May 01, 2019 | 26.58 | 26.58 | 26.49 | 26.51 | 3,023 | -0.09(-0.34%) |
Apr 30, 2019 | 26.70 | 26.70 | 26.53 | 26.60 | 2,021 | +0.01(+0.02%) |
Apr 29, 2019 | 26.56 | 26.60 | 26.55 | 26.59 | 865 | -0.03(-0.11%) |
Apr 26, 2019 | 26.57 | 26.62 | 26.55 | 26.62 | 3,400 | +0.05(+0.17%) |
Apr 25, 2019 | 26.47 | 26.59 | 26.47 | 26.58 | 4,009 | +0.07(+0.28%) |
Apr 24, 2019 | 26.58 | 26.58 | 26.44 | 26.51 | 2,510 | -0.10(-0.37%) |
Apr 23, 2019 | 26.62 | 26.62 | 26.60 | 26.61 | 2,416 | -0.07(-0.26%) |
Apr 22, 2019 | 26.64 | 26.73 | 26.64 | 26.68 | 3,847 | +0.14(+0.51%) |
Apr 18, 2019 | 26.59 | 26.71 | 26.54 | 26.54 | 16,700 | -0.07(-0.25%) |
Apr 17, 2019 | 26.61 | 26.61 | 26.57 | 26.61 | 1,469 | +0.11(+0.41%) |
Apr 16, 2019 | 26.42 | 26.50 | 26.42 | 26.50 | 2,634 | +0.06(+0.23%) |
Apr 15, 2019 | 26.47 | 26.47 | 26.44 | 26.44 | 1,539 | +0.06(+0.23%) |
Apr 12, 2019 | 26.32 | 26.44 | 26.28 | 26.38 | 3,600 | +0.17(+0.65%) |
Apr 11, 2019 | 26.21 | 26.29 | 26.20 | 26.21 | 1,681 | +0.08(+0.31%) |
Apr 10, 2019 | 26.07 | 26.24 | 26.07 | 26.13 | 7,879 | +0.01(+0.04%) |
Apr 09, 2019 | 26.06 | 26.16 | 26.00 | 26.12 | 36,949 | -0.14(-0.52%) |
Apr 08, 2019 | 26.28 | 26.28 | 26.26 | 26.26 | 2,099 | -0.05(-0.19%) |
Apr 05, 2019 | 26.28 | 26.32 | 26.26 | 26.31 | 8,300 | -0.04(-0.15%) |
Apr 04, 2019 | 26.30 | 26.37 | 26.27 | 26.34 | 4,859 | +0.05(+0.20%) |
Apr 03, 2019 | 26.33 | 26.33 | 26.26 | 26.29 | 1,456 | +0.22(+0.83%) |
Apr 02, 2019 | 26.19 | 26.19 | 26.07 | 26.08 | 51,010 | +0.02(+0.07%) |
Apr 01, 2019 | 26.08 | 26.10 | 26.03 | 26.06 | 1,665 | +0.17(+0.67%) |
Mar 29, 2019 | 25.86 | 25.89 | 25.86 | 25.89 | 300 | -0.02(-0.09%) |
Mar 28, 2019 | 25.90 | 25.92 | 25.79 | 25.91 | 2,263 | -0.05(-0.19%) |
Mar 27, 2019 | 25.97 | 25.97 | 25.93 | 25.96 | 2,511 | +0.03(+0.12%) |
Mar 26, 2019 | 25.94 | 26.01 | 25.93 | 25.93 | 819 | +0.11(+0.44%) |
Mar 25, 2019 | 25.80 | 25.82 | 25.72 | 25.82 | 3,767 | -0.09(-0.34%) |
Mar 22, 2019 | 25.99 | 25.99 | 25.82 | 25.90 | 4,700 | -0.28(-1.08%) |
Mar 21, 2019 | 26.25 | 26.25 | 26.11 | 26.18 | 2,828 | -0.10(-0.36%) |
Mar 20, 2019 | 26.27 | 26.34 | 26.22 | 26.28 | 10,316 | +0.02(+0.06%) |
Mar 19, 2019 | 26.45 | 26.45 | 26.26 | 26.26 | 2,691 | +0.03(+0.13%) |
Mar 18, 2019 | 25.98 | 26.25 | 25.98 | 26.23 | 3,723 | +0.12(+0.46%) |
Mar 15, 2019 | 25.88 | 26.17 | 25.88 | 26.11 | 3,800 | +0.15(+0.59%) |
Mar 14, 2019 | 25.75 | 25.96 | 25.75 | 25.96 | 2,052 | +0.10(+0.40%) |
Mar 13, 2019 | 25.83 | 25.86 | 25.81 | 25.85 | 3,357 | +0.10(+0.40%) |
Mar 12, 2019 | 25.71 | 25.81 | 25.70 | 25.75 | 5,176 | -0.04(-0.17%) |
Mar 11, 2019 | 25.55 | 25.82 | 25.55 | 25.79 | 1,199 | +0.15(+0.59%) |
Mar 08, 2019 | 25.63 | 25.65 | 25.61 | 25.64 | 1,000 | -0.11(-0.42%) |
Mar 07, 2019 | 25.79 | 25.83 | 25.74 | 25.75 | 2,961 | -0.31(-1.17%) |
Mar 06, 2019 | 26.14 | 26.14 | 26.03 | 26.05 | 2,626 | -0.01(-0.02%) |
Mar 05, 2019 | 26.06 | 26.10 | 26.01 | 26.06 | 2,035 | +0.13(+0.51%) |
Mar 04, 2019 | 26.11 | 26.12 | 25.89 | 25.93 | 6,985 | -0.14(-0.54%) |