Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.45 | 26.54 | 26.44 | 26.53 | 563,816 | +0.18(+0.68%) |
May 30, 2019 | 26.29 | 26.35 | 26.24 | 26.35 | 135,332 | +0.06(+0.23%) |
May 29, 2019 | 26.33 | 26.37 | 26.28 | 26.29 | 212,078 | +0.00(+0.01%) |
May 28, 2019 | 26.26 | 26.30 | 26.25 | 26.29 | 117,415 | +0.15(+0.57%) |
May 24, 2019 | 26.13 | 26.14 | 26.10 | 26.14 | 202,936 | +0.01(+0.03%) |
May 23, 2019 | 26.07 | 26.17 | 26.07 | 26.13 | 185,836 | +0.12(+0.46%) |
May 22, 2019 | 25.96 | 26.01 | 25.95 | 26.01 | 121,587 | +0.09(+0.36%) |
May 21, 2019 | 25.93 | 25.94 | 25.90 | 25.92 | 174,097 | -0.02(-0.07%) |
May 20, 2019 | 25.98 | 26.00 | 25.92 | 25.94 | 137,690 | -0.03(-0.11%) |
May 17, 2019 | 25.99 | 25.99 | 25.92 | 25.97 | 98,806 | +0.03(+0.10%) |
May 16, 2019 | 25.95 | 25.96 | 25.92 | 25.94 | 184,992 | -0.04(-0.16%) |
May 15, 2019 | 26.00 | 26.00 | 25.94 | 25.98 | 246,312 | +0.09(+0.36%) |
May 14, 2019 | 25.88 | 25.89 | 25.87 | 25.89 | 136,894 | +0.03(+0.10%) |
May 13, 2019 | 25.85 | 25.88 | 25.83 | 25.87 | 134,910 | +0.07(+0.26%) |
May 10, 2019 | 25.82 | 25.86 | 25.76 | 25.80 | 95,378 | -0.03(-0.10%) |
May 09, 2019 | 25.83 | 25.83 | 25.77 | 25.82 | 162,122 | +0.08(+0.30%) |
May 08, 2019 | 25.81 | 25.82 | 25.72 | 25.75 | 105,000 | -0.05(-0.20%) |
May 07, 2019 | 25.76 | 25.80 | 25.75 | 25.80 | 145,410 | +0.07(+0.26%) |
May 06, 2019 | 25.72 | 25.74 | 25.70 | 25.73 | 457,174 | +0.06(+0.23%) |
May 03, 2019 | 25.65 | 25.69 | 25.65 | 25.67 | 129,180 | +0.03(+0.13%) |
May 02, 2019 | 25.66 | 25.66 | 25.57 | 25.64 | 322,651 | +0.00(+0.00%) |
May 01, 2019 | 25.65 | 25.72 | 25.60 | 25.64 | 325,551 | +0.03(+0.13%) |
Apr 30, 2019 | 25.59 | 25.65 | 25.57 | 25.60 | 1,670,045 | +0.01(+0.03%) |
Apr 29, 2019 | 25.59 | 25.62 | 25.57 | 25.59 | 147,167 | -0.01(-0.03%) |
Apr 26, 2019 | 25.60 | 25.64 | 25.60 | 25.60 | 143,363 | +0.01(+0.03%) |
Apr 25, 2019 | 25.59 | 25.60 | 25.55 | 25.59 | 139,302 | +0.01(+0.03%) |
Apr 24, 2019 | 25.58 | 25.59 | 25.52 | 25.59 | 164,860 | +0.11(+0.43%) |
Apr 23, 2019 | 25.48 | 25.54 | 25.48 | 25.48 | 151,564 | +0.08(+0.30%) |
Apr 22, 2019 | 25.50 | 25.50 | 25.39 | 25.40 | 415,420 | -0.06(-0.25%) |
Apr 18, 2019 | 25.49 | 25.53 | 25.46 | 25.46 | 131,644 | +0.01(+0.03%) |
Apr 17, 2019 | 25.42 | 25.46 | 25.41 | 25.46 | 238,671 | +0.03(+0.10%) |
Apr 16, 2019 | 25.43 | 25.45 | 25.39 | 25.43 | 127,059 | -0.00(-0.02%) |
Apr 15, 2019 | 25.43 | 25.47 | 25.37 | 25.43 | 331,364 | -0.02(-0.08%) |
Apr 12, 2019 | 25.46 | 25.49 | 25.45 | 25.46 | 144,097 | -0.06(-0.23%) |
Apr 11, 2019 | 25.54 | 25.55 | 25.51 | 25.51 | 202,360 | -0.02(-0.07%) |
Apr 10, 2019 | 25.55 | 25.57 | 25.52 | 25.53 | 95,286 | +0.04(+0.17%) |
Apr 09, 2019 | 25.48 | 25.49 | 25.46 | 25.49 | 106,889 | +0.05(+0.20%) |
Apr 08, 2019 | 25.50 | 25.50 | 25.42 | 25.44 | 139,794 | +0.00(+0.00%) |
Apr 05, 2019 | 25.42 | 25.44 | 25.39 | 25.44 | 93,574 | +0.06(+0.23%) |
Apr 04, 2019 | 25.39 | 25.41 | 25.35 | 25.38 | 196,277 | +0.01(+0.03%) |
Apr 03, 2019 | 25.48 | 25.50 | 25.27 | 25.37 | 394,269 | -0.13(-0.50%) |
Apr 02, 2019 | 25.51 | 25.51 | 25.47 | 25.50 | 123,758 | +0.00(+0.00%) |
Apr 01, 2019 | 25.62 | 25.62 | 25.38 | 25.50 | 656,022 | -0.17(-0.66%) |
Mar 29, 2019 | 25.64 | 25.68 | 25.53 | 25.67 | 323,418 | -0.03(-0.10%) |
Mar 28, 2019 | 25.62 | 25.69 | 25.62 | 25.69 | 183,174 | +0.03(+0.13%) |
Mar 27, 2019 | 25.59 | 25.67 | 25.59 | 25.66 | 128,538 | +0.12(+0.46%) |
Mar 26, 2019 | 25.55 | 25.57 | 25.49 | 25.54 | 182,310 | -0.03(-0.13%) |
Mar 25, 2019 | 25.55 | 25.64 | 25.51 | 25.57 | 208,905 | +0.08(+0.33%) |
Mar 22, 2019 | 25.41 | 25.54 | 25.41 | 25.49 | 198,059 | +0.16(+0.65%) |
Mar 21, 2019 | 25.30 | 25.35 | 25.30 | 25.32 | 79,311 | +0.07(+0.28%) |
Mar 20, 2019 | 25.21 | 25.30 | 25.18 | 25.25 | 143,707 | +0.10(+0.40%) |
Mar 19, 2019 | 25.14 | 25.16 | 25.11 | 25.15 | 95,476 | -0.04(-0.17%) |
Mar 18, 2019 | 25.20 | 25.20 | 25.18 | 25.19 | 139,464 | +0.01(+0.05%) |
Mar 15, 2019 | 25.17 | 25.21 | 25.16 | 25.18 | 120,085 | +0.08(+0.30%) |
Mar 14, 2019 | 25.17 | 25.17 | 25.09 | 25.11 | 199,881 | -0.05(-0.20%) |
Mar 13, 2019 | 25.16 | 25.17 | 25.14 | 25.16 | 216,513 | +0.01(+0.03%) |
Mar 12, 2019 | 25.11 | 25.17 | 25.08 | 25.15 | 150,876 | +0.05(+0.20%) |
Mar 11, 2019 | 25.06 | 25.10 | 25.04 | 25.10 | 98,966 | +0.03(+0.10%) |
Mar 08, 2019 | 25.05 | 25.11 | 25.04 | 25.07 | 112,706 | +0.01(+0.03%) |
Mar 07, 2019 | 25.02 | 25.10 | 25.02 | 25.06 | 172,289 | +0.05(+0.20%) |
Mar 06, 2019 | 24.91 | 25.04 | 24.91 | 25.01 | 161,848 | +0.08(+0.31%) |
Mar 05, 2019 | 24.84 | 24.94 | 24.84 | 24.94 | 118,685 | +0.10(+0.40%) |
Mar 04, 2019 | 24.80 | 24.92 | 24.80 | 24.84 | 207,326 | +0.03(+0.10%) |