Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.24 | 25.35 | 25.24 | 25.26 | 4,688 | -0.19(-0.76%) |
May 30, 2019 | 25.42 | 25.50 | 25.42 | 25.45 | 11,329 | -0.01(-0.05%) |
May 29, 2019 | 25.43 | 25.62 | 25.34 | 25.47 | 16,124 | -0.23(-0.90%) |
May 28, 2019 | 25.62 | 25.71 | 25.62 | 25.70 | 5,607 | +0.07(+0.26%) |
May 24, 2019 | 25.71 | 25.71 | 25.63 | 25.63 | 958 | +0.01(+0.04%) |
May 23, 2019 | 25.61 | 25.66 | 25.58 | 25.62 | 5,579 | -0.09(-0.37%) |
May 22, 2019 | 25.71 | 25.71 | 25.68 | 25.71 | 1,124 | -0.05(-0.18%) |
May 21, 2019 | 25.81 | 25.83 | 25.76 | 25.76 | 7,589 | +0.00(+0.00%) |
May 20, 2019 | 25.91 | 25.91 | 25.73 | 25.76 | 4,267 | -0.11(-0.42%) |
May 17, 2019 | 25.90 | 25.97 | 25.87 | 25.87 | 2,876 | -0.04(-0.16%) |
May 16, 2019 | 25.94 | 26.00 | 25.91 | 25.91 | 716 | +0.05(+0.18%) |
May 15, 2019 | 25.82 | 25.87 | 25.82 | 25.87 | 977 | -0.06(-0.23%) |
May 14, 2019 | 25.81 | 26.04 | 25.81 | 25.92 | 3,615 | +0.26(+1.00%) |
May 13, 2019 | 25.76 | 25.96 | 25.67 | 25.67 | 5,153 | -0.64(-2.43%) |
May 10, 2019 | 25.96 | 26.31 | 25.88 | 26.31 | 4,048 | +0.24(+0.94%) |
May 09, 2019 | 26.03 | 26.26 | 26.03 | 26.06 | 2,667 | -0.22(-0.85%) |
May 08, 2019 | 26.35 | 26.46 | 26.28 | 26.28 | 9,088 | -0.06(-0.22%) |
May 07, 2019 | 26.40 | 26.40 | 26.23 | 26.34 | 2,370 | -0.29(-1.11%) |
May 06, 2019 | 26.30 | 26.64 | 26.30 | 26.64 | 3,168 | -0.10(-0.36%) |
May 03, 2019 | 26.65 | 26.78 | 26.65 | 26.74 | 1,065 | +0.21(+0.77%) |
May 02, 2019 | 26.44 | 26.55 | 26.41 | 26.53 | 4,917 | -0.09(-0.33%) |
May 01, 2019 | 26.71 | 26.79 | 26.62 | 26.62 | 3,079 | -0.11(-0.41%) |
Apr 30, 2019 | 26.72 | 26.73 | 26.62 | 26.73 | 641 | +0.01(+0.06%) |
Apr 29, 2019 | 26.73 | 26.79 | 26.71 | 26.71 | 2,912 | +0.02(+0.08%) |
Apr 26, 2019 | 26.55 | 26.69 | 26.54 | 26.69 | 8,843 | +0.10(+0.37%) |
Apr 25, 2019 | 26.57 | 26.59 | 26.57 | 26.59 | 1,980 | -0.02(-0.09%) |
Apr 24, 2019 | 26.61 | 26.63 | 26.60 | 26.62 | 2,608 | +0.01(+0.02%) |
Apr 23, 2019 | 26.45 | 26.63 | 26.45 | 26.61 | 3,267 | +0.22(+0.84%) |
Apr 22, 2019 | 26.36 | 26.40 | 26.36 | 26.39 | 1,295 | +0.03(+0.12%) |
Apr 18, 2019 | 26.37 | 26.42 | 26.30 | 26.36 | 3,622 | +0.02(+0.06%) |
Apr 17, 2019 | 26.35 | 26.35 | 26.34 | 26.34 | 493 | -0.03(-0.12%) |
Apr 16, 2019 | 26.47 | 26.47 | 26.38 | 26.38 | 1,330 | +0.00(+0.00%) |
Apr 15, 2019 | 26.33 | 26.38 | 26.33 | 26.38 | 1,863 | -0.04(-0.15%) |
Apr 12, 2019 | 26.42 | 26.46 | 26.41 | 26.41 | 2,344 | +0.03(+0.12%) |
Apr 11, 2019 | 26.38 | 26.39 | 26.38 | 26.38 | 1,211 | -0.04(-0.14%) |
Apr 10, 2019 | 26.44 | 26.45 | 26.42 | 26.42 | 777 | -0.01(-0.03%) |
Apr 09, 2019 | 26.46 | 26.48 | 26.42 | 26.43 | 4,882 | -0.07(-0.26%) |
Apr 08, 2019 | 26.36 | 26.50 | 26.31 | 26.50 | 2,825 | +0.06(+0.22%) |
Apr 05, 2019 | 26.39 | 26.44 | 26.39 | 26.44 | 745 | +0.04(+0.17%) |
Apr 04, 2019 | 26.26 | 26.43 | 26.23 | 26.40 | 4,905 | +0.01(+0.05%) |
Apr 03, 2019 | 26.38 | 26.42 | 26.38 | 26.38 | 2,029 | +0.03(+0.11%) |
Apr 02, 2019 | 26.15 | 26.36 | 26.15 | 26.35 | 4,886 | +0.01(+0.04%) |
Apr 01, 2019 | 26.29 | 26.34 | 26.29 | 26.34 | 353 | +0.18(+0.67%) |
Mar 29, 2019 | 26.07 | 26.22 | 26.07 | 26.17 | 7,352 | +0.12(+0.46%) |
Mar 28, 2019 | 25.99 | 26.04 | 25.96 | 26.04 | 16,127 | +0.03(+0.13%) |
Mar 27, 2019 | 26.09 | 26.09 | 26.01 | 26.01 | 1,661 | -0.10(-0.37%) |
Mar 26, 2019 | 26.05 | 26.11 | 26.02 | 26.11 | 3,129 | +0.06(+0.24%) |
Mar 25, 2019 | 25.95 | 26.05 | 25.95 | 26.05 | 4,642 | -0.06(-0.24%) |
Mar 22, 2019 | 26.41 | 26.41 | 25.77 | 26.11 | 12,253 | -0.41(-1.56%) |
Mar 21, 2019 | 26.35 | 26.55 | 26.34 | 26.52 | 7,046 | +0.26(+0.99%) |
Mar 20, 2019 | 26.25 | 26.42 | 26.18 | 26.26 | 1,501 | -0.07(-0.28%) |
Mar 19, 2019 | 25.96 | 26.47 | 21.12 | 26.33 | 2,671 | +0.25(+0.97%) |
Mar 18, 2019 | 26.23 | 26.29 | 25.84 | 26.08 | 9,852 | +0.02(+0.08%) |
Mar 15, 2019 | 26.18 | 26.23 | 26.06 | 26.06 | 9,086 | -0.03(-0.11%) |
Mar 14, 2019 | 26.10 | 26.10 | 26.05 | 26.09 | 8,668 | -0.03(-0.10%) |
Mar 13, 2019 | 26.05 | 26.15 | 26.04 | 26.12 | 10,287 | +0.19(+0.73%) |
Mar 12, 2019 | 25.92 | 25.95 | 25.92 | 25.93 | 1,574 | +0.06(+0.24%) |
Mar 11, 2019 | 25.83 | 25.86 | 25.80 | 25.86 | 10,839 | +0.30(+1.19%) |
Mar 08, 2019 | 25.46 | 25.56 | 25.43 | 25.56 | 8,445 | -0.04(-0.16%) |
Mar 07, 2019 | 25.59 | 25.67 | 25.52 | 25.60 | 7,035 | -0.07(-0.26%) |
Mar 06, 2019 | 25.87 | 25.89 | 25.67 | 25.67 | 5,524 | -0.29(-1.10%) |
Mar 05, 2019 | 25.95 | 25.95 | 25.93 | 25.95 | 2,736 | +0.03(+0.10%) |
Mar 04, 2019 | 26.07 | 26.13 | 25.84 | 25.93 | 3,795 | -0.10(-0.40%) |