Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.51 | 25.51 | 25.41 | 25.43 | 36,416 | -0.24(-0.92%) |
May 30, 2019 | 25.75 | 25.75 | 25.62 | 25.67 | 4,598 | +0.06(+0.22%) |
May 29, 2019 | 25.84 | 25.84 | 25.52 | 25.61 | 14,749 | -0.31(-1.19%) |
May 28, 2019 | 26.36 | 26.36 | 25.92 | 25.92 | 33,893 | -0.43(-1.62%) |
May 24, 2019 | 26.35 | 26.39 | 26.27 | 26.35 | 6,901 | +0.02(+0.08%) |
May 23, 2019 | 26.32 | 26.33 | 26.19 | 26.33 | 7,247 | -0.19(-0.71%) |
May 22, 2019 | 26.36 | 26.53 | 26.36 | 26.51 | 4,905 | +0.12(+0.45%) |
May 21, 2019 | 26.44 | 26.49 | 26.39 | 26.39 | 4,328 | +0.10(+0.39%) |
May 20, 2019 | 26.20 | 26.38 | 26.20 | 26.29 | 12,083 | -0.09(-0.35%) |
May 17, 2019 | 26.44 | 26.48 | 26.39 | 26.39 | 637 | -0.02(-0.08%) |
May 16, 2019 | 26.41 | 26.60 | 26.40 | 26.40 | 5,942 | +0.10(+0.39%) |
May 15, 2019 | 25.97 | 26.34 | 25.97 | 26.30 | 52,846 | +0.10(+0.37%) |
May 14, 2019 | 26.24 | 26.30 | 26.21 | 26.21 | 55,140 | +0.19(+0.73%) |
May 13, 2019 | 26.04 | 26.04 | 25.98 | 26.02 | 9,344 | -0.40(-1.50%) |
May 10, 2019 | 26.39 | 26.41 | 25.92 | 26.41 | 13,165 | +0.01(+0.04%) |
May 09, 2019 | 26.16 | 26.40 | 26.15 | 26.40 | 17,935 | +0.03(+0.12%) |
May 08, 2019 | 26.30 | 26.50 | 26.30 | 26.37 | 29,760 | -0.01(-0.04%) |
May 07, 2019 | 26.63 | 26.63 | 26.22 | 26.38 | 23,753 | -0.36(-1.33%) |
May 06, 2019 | 26.49 | 26.74 | 26.47 | 26.74 | 33,224 | +0.11(+0.41%) |
May 03, 2019 | 26.55 | 26.66 | 26.51 | 26.63 | 19,110 | +0.28(+1.06%) |
May 02, 2019 | 26.25 | 26.35 | 26.14 | 26.35 | 18,814 | +0.11(+0.41%) |
May 01, 2019 | 26.40 | 26.48 | 26.24 | 26.24 | 6,725 | -0.32(-1.21%) |
Apr 30, 2019 | 26.55 | 26.58 | 26.53 | 26.56 | 139,207 | +0.09(+0.33%) |
Apr 29, 2019 | 26.51 | 26.52 | 26.47 | 26.47 | 3,927 | +0.03(+0.13%) |
Apr 26, 2019 | 26.43 | 26.48 | 26.20 | 26.44 | 10,617 | +0.10(+0.38%) |
Apr 25, 2019 | 26.45 | 26.45 | 26.34 | 26.34 | 4,763 | -0.36(-1.35%) |
Apr 24, 2019 | 26.74 | 26.74 | 26.70 | 26.70 | 1,585 | -0.00(-0.02%) |
Apr 23, 2019 | 26.69 | 26.74 | 26.68 | 26.71 | 1,862 | +0.25(+0.95%) |
Apr 22, 2019 | 26.50 | 26.51 | 26.45 | 26.45 | 12,007 | -0.14(-0.53%) |
Apr 18, 2019 | 26.59 | 26.62 | 26.58 | 26.60 | 3,609 | +0.07(+0.25%) |
Apr 17, 2019 | 26.55 | 26.55 | 26.53 | 26.53 | 1,125 | -0.04(-0.15%) |
Apr 16, 2019 | 26.50 | 26.57 | 26.46 | 26.57 | 4,483 | +0.12(+0.44%) |
Apr 15, 2019 | 26.46 | 26.46 | 26.45 | 26.45 | 126 | -0.06(-0.23%) |
Apr 12, 2019 | 26.51 | 26.51 | 26.51 | 26.51 | 0 | +0.24(+0.92%) |
Apr 11, 2019 | 26.26 | 26.27 | 26.26 | 26.27 | 530 | +0.09(+0.36%) |
Apr 10, 2019 | 26.09 | 26.18 | 26.09 | 26.18 | 1,287 | +0.13(+0.48%) |
Apr 09, 2019 | 26.27 | 26.27 | 26.05 | 26.05 | 448 | -0.31(-1.19%) |
Apr 08, 2019 | 26.37 | 26.37 | 26.37 | 26.37 | 1 | +0.04(+0.15%) |
Apr 05, 2019 | 26.37 | 26.37 | 26.33 | 26.33 | 530 | +0.11(+0.40%) |
Apr 04, 2019 | 26.13 | 26.22 | 26.13 | 26.22 | 3,291 | +0.12(+0.47%) |
Apr 03, 2019 | 26.14 | 26.19 | 26.10 | 26.10 | 628 | +0.19(+0.74%) |
Apr 02, 2019 | 25.91 | 25.91 | 25.91 | 25.91 | 204 | +0.01(+0.03%) |
Apr 01, 2019 | 25.85 | 25.90 | 25.85 | 25.90 | 678 | +0.46(+1.79%) |
Mar 29, 2019 | 25.41 | 25.47 | 25.41 | 25.45 | 2,123 | +0.19(+0.76%) |
Mar 28, 2019 | 25.30 | 25.30 | 25.26 | 25.26 | 591 | +0.20(+0.79%) |
Mar 27, 2019 | 25.16 | 25.16 | 25.04 | 25.06 | 1,486 | -0.00(-0.00%) |
Mar 26, 2019 | 25.16 | 25.16 | 25.06 | 25.06 | 530 | +0.17(+0.69%) |
Mar 25, 2019 | 24.85 | 24.90 | 24.85 | 24.89 | 700 | +0.01(+0.02%) |
Mar 22, 2019 | 25.43 | 25.43 | 24.88 | 24.88 | 2,127 | -0.65(-2.55%) |
Mar 21, 2019 | 25.43 | 25.53 | 25.43 | 25.53 | 531 | +0.41(+1.64%) |
Mar 20, 2019 | 25.10 | 25.20 | 25.10 | 25.12 | 487 | -0.16(-0.63%) |
Mar 19, 2019 | 25.44 | 25.46 | 25.28 | 25.28 | 2,990 | -0.04(-0.14%) |
Mar 18, 2019 | 25.27 | 25.32 | 25.15 | 25.32 | 3,813 | +0.19(+0.76%) |
Mar 15, 2019 | 25.23 | 25.23 | 25.13 | 25.13 | 1,170 | +0.04(+0.14%) |
Mar 14, 2019 | 25.20 | 25.20 | 25.08 | 25.09 | 4,559 | -0.12(-0.48%) |
Mar 13, 2019 | 25.32 | 25.32 | 25.21 | 25.21 | 11,853 | +0.14(+0.57%) |
Mar 12, 2019 | 25.10 | 25.13 | 25.06 | 25.07 | 6,354 | +0.02(+0.09%) |
Mar 11, 2019 | 24.97 | 25.04 | 24.96 | 25.04 | 695 | +0.34(+1.36%) |
Mar 08, 2019 | 24.61 | 24.71 | 24.60 | 24.71 | 957 | -0.06(-0.24%) |
Mar 07, 2019 | 25.10 | 25.10 | 24.76 | 24.77 | 31,815 | -0.24(-0.95%) |
Mar 06, 2019 | 25.06 | 25.06 | 25.01 | 25.01 | 212 | -0.17(-0.69%) |
Mar 05, 2019 | 25.22 | 25.23 | 25.18 | 25.18 | 6,607 | -0.08(-0.30%) |
Mar 04, 2019 | 25.22 | 25.26 | 25.22 | 25.26 | 58,048 | -0.08(-0.30%) |