Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.09 | 25.25 | 25.09 | 25.24 | 11,990 | -0.12(-0.49%) |
May 30, 2019 | 25.40 | 25.40 | 25.32 | 25.36 | 21,378 | +0.11(+0.42%) |
May 29, 2019 | 25.29 | 25.34 | 25.20 | 25.26 | 24,267 | -0.17(-0.65%) |
May 28, 2019 | 25.59 | 25.59 | 25.40 | 25.42 | 11,495 | -0.09(-0.36%) |
May 24, 2019 | 25.55 | 25.59 | 25.50 | 25.51 | 36,456 | +0.32(+1.28%) |
May 23, 2019 | 25.19 | 25.29 | 25.16 | 25.19 | 18,379 | -0.25(-0.97%) |
May 22, 2019 | 25.45 | 25.52 | 25.43 | 25.44 | 15,880 | -0.07(-0.26%) |
May 21, 2019 | 25.45 | 25.53 | 25.42 | 25.50 | 16,031 | +0.23(+0.90%) |
May 20, 2019 | 25.33 | 25.34 | 25.25 | 25.28 | 9,432 | -0.07(-0.27%) |
May 17, 2019 | 25.36 | 25.51 | 25.35 | 25.35 | 12,475 | -0.22(-0.87%) |
May 16, 2019 | 25.64 | 25.68 | 25.55 | 25.57 | 25,009 | -0.02(-0.10%) |
May 15, 2019 | 25.36 | 25.65 | 25.36 | 25.59 | 25,168 | +0.06(+0.23%) |
May 14, 2019 | 25.44 | 25.60 | 25.39 | 25.54 | 103,346 | +0.15(+0.59%) |
May 13, 2019 | 25.65 | 25.65 | 25.35 | 25.39 | 48,372 | -0.73(-2.78%) |
May 10, 2019 | 26.14 | 26.18 | 25.84 | 26.12 | 70,732 | +0.14(+0.54%) |
May 09, 2019 | 25.98 | 25.99 | 25.71 | 25.97 | 12,384 | -0.46(-1.75%) |
May 08, 2019 | 26.50 | 26.59 | 26.44 | 26.44 | 32,853 | -0.14(-0.54%) |
May 07, 2019 | 26.73 | 26.73 | 26.49 | 26.58 | 25,389 | -0.48(-1.79%) |
May 06, 2019 | 26.74 | 27.06 | 26.74 | 27.06 | 7,136 | -0.18(-0.67%) |
May 03, 2019 | 27.10 | 27.25 | 27.10 | 27.25 | 11,142 | +0.16(+0.58%) |
May 02, 2019 | 27.06 | 27.13 | 27.01 | 27.09 | 59,172 | -0.07(-0.27%) |
May 01, 2019 | 27.29 | 27.42 | 27.16 | 27.16 | 19,255 | -0.12(-0.42%) |
Apr 30, 2019 | 27.15 | 27.28 | 27.13 | 27.28 | 83,964 | +0.03(+0.12%) |
Apr 29, 2019 | 27.11 | 27.25 | 27.11 | 27.25 | 23,468 | +0.12(+0.46%) |
Apr 26, 2019 | 27.00 | 27.12 | 27.00 | 27.12 | 32,822 | +0.12(+0.43%) |
Apr 25, 2019 | 27.07 | 27.07 | 27.01 | 27.01 | 25,507 | -0.06(-0.21%) |
Apr 24, 2019 | 27.22 | 27.22 | 27.02 | 27.06 | 72,704 | -0.17(-0.61%) |
Apr 23, 2019 | 27.07 | 27.23 | 27.07 | 27.23 | 33,520 | +0.04(+0.15%) |
Apr 22, 2019 | 27.11 | 27.28 | 27.11 | 27.19 | 44,452 | +0.06(+0.21%) |
Apr 18, 2019 | 27.14 | 27.20 | 27.07 | 27.13 | 76,183 | -0.09(-0.33%) |
Apr 17, 2019 | 27.28 | 27.28 | 27.12 | 27.22 | 28,374 | +0.22(+0.83%) |
Apr 16, 2019 | 27.07 | 27.12 | 26.98 | 27.00 | 11,250 | +0.09(+0.34%) |
Apr 15, 2019 | 26.97 | 26.99 | 26.90 | 26.91 | 8,886 | +0.03(+0.12%) |
Apr 12, 2019 | 26.85 | 26.87 | 26.81 | 26.87 | 26,767 | +0.16(+0.59%) |
Apr 11, 2019 | 26.79 | 26.84 | 26.69 | 26.72 | 75,610 | -0.03(-0.12%) |
Apr 10, 2019 | 26.71 | 26.78 | 26.71 | 26.75 | 30,382 | +0.03(+0.12%) |
Apr 09, 2019 | 26.90 | 26.90 | 26.68 | 26.72 | 73,465 | -0.13(-0.49%) |
Apr 08, 2019 | 26.78 | 26.85 | 26.76 | 26.85 | 14,111 | +0.04(+0.15%) |
Apr 05, 2019 | 26.79 | 26.87 | 26.79 | 26.81 | 16,108 | +0.07(+0.25%) |
Apr 04, 2019 | 26.68 | 26.76 | 26.66 | 26.74 | 30,153 | -0.02(-0.09%) |
Apr 03, 2019 | 26.78 | 26.88 | 26.73 | 26.77 | 18,216 | +0.20(+0.75%) |
Apr 02, 2019 | 26.54 | 26.57 | 26.46 | 26.57 | 17,199 | +0.02(+0.06%) |
Apr 01, 2019 | 26.39 | 26.60 | 26.39 | 26.55 | 13,864 | +0.39(+1.48%) |
Mar 29, 2019 | 26.19 | 26.23 | 26.12 | 26.16 | 14,897 | +0.18(+0.70%) |
Mar 28, 2019 | 25.91 | 26.01 | 25.91 | 25.98 | 18,058 | +0.02(+0.10%) |
Mar 27, 2019 | 26.05 | 26.13 | 25.86 | 25.96 | 29,669 | -0.07(-0.29%) |
Mar 26, 2019 | 26.10 | 26.13 | 26.00 | 26.03 | 12,467 | +0.21(+0.80%) |
Mar 25, 2019 | 25.76 | 25.85 | 25.75 | 25.83 | 10,393 | +0.01(+0.03%) |
Mar 22, 2019 | 26.12 | 26.12 | 25.82 | 25.82 | 250,592 | -0.52(-1.98%) |
Mar 21, 2019 | 26.24 | 26.38 | 26.23 | 26.34 | 14,996 | -0.03(-0.13%) |
Mar 20, 2019 | 26.38 | 26.54 | 26.22 | 26.37 | 19,324 | -0.01(-0.03%) |
Mar 19, 2019 | 26.41 | 26.49 | 26.33 | 26.38 | 17,305 | +0.04(+0.16%) |
Mar 18, 2019 | 26.22 | 26.37 | 26.22 | 26.34 | 23,148 | +0.13(+0.51%) |
Mar 15, 2019 | 26.02 | 26.23 | 26.02 | 26.20 | 40,559 | +0.26(+0.98%) |
Mar 14, 2019 | 25.96 | 25.96 | 25.87 | 25.95 | 16,839 | -0.06(-0.22%) |
Mar 13, 2019 | 25.93 | 26.01 | 25.92 | 26.01 | 15,116 | +0.07(+0.25%) |
Mar 12, 2019 | 25.91 | 25.96 | 25.89 | 25.94 | 14,390 | +0.06(+0.22%) |
Mar 11, 2019 | 25.68 | 25.92 | 25.68 | 25.88 | 10,913 | +0.30(+1.19%) |
Mar 08, 2019 | 25.54 | 25.63 | 25.46 | 25.58 | 12,264 | -0.07(-0.26%) |
Mar 07, 2019 | 25.92 | 25.92 | 25.61 | 25.64 | 20,371 | -0.44(-1.70%) |
Mar 06, 2019 | 26.16 | 26.17 | 26.06 | 26.09 | 43,380 | -0.03(-0.13%) |
Mar 05, 2019 | 26.20 | 26.21 | 26.12 | 26.12 | 15,343 | -0.07(-0.25%) |
Mar 04, 2019 | 26.26 | 26.26 | 26.09 | 26.19 | 42,156 | -0.03(-0.13%) |