Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.07 | 25.07 | 24.98 | 25.02 | 14,798 | -0.07(-0.28%) |
May 30, 2019 | 25.12 | 25.12 | 25.08 | 25.09 | 11,040 | -0.03(-0.11%) |
May 29, 2019 | 25.12 | 25.15 | 25.09 | 25.12 | 4,263 | -0.05(-0.20%) |
May 28, 2019 | 25.17 | 25.17 | 25.17 | 1 | +0.00(+0.00%) | |
May 24, 2019 | 25.16 | 25.17 | 25.15 | 25.17 | 1,096 | +0.02(+0.07%) |
May 23, 2019 | 25.15 | 25.15 | 25.15 | 25.15 | 424 | -0.09(-0.35%) |
May 22, 2019 | 25.21 | 25.24 | 25.21 | 25.24 | 383 | -0.04(-0.17%) |
May 21, 2019 | 25.25 | 25.29 | 25.24 | 25.28 | 25,833 | +0.04(+0.14%) |
May 20, 2019 | 25.28 | 25.28 | 25.22 | 25.25 | 2,059 | -0.01(-0.05%) |
May 17, 2019 | 25.26 | 25.30 | 25.26 | 25.26 | 1,315 | -0.04(-0.17%) |
May 16, 2019 | 25.30 | 25.30 | 25.30 | 25.30 | 2 | +0.04(+0.15%) |
May 15, 2019 | 25.24 | 25.26 | 25.24 | 25.26 | 235 | +0.02(+0.09%) |
May 14, 2019 | 25.24 | 25.27 | 25.24 | 25.24 | 8,498 | +0.05(+0.22%) |
May 13, 2019 | 25.27 | 25.27 | 25.18 | 25.19 | 8,483 | -0.10(-0.38%) |
May 10, 2019 | 25.25 | 25.30 | 25.25 | 25.28 | 438 | +0.02(+0.06%) |
May 09, 2019 | 25.29 | 25.29 | 25.27 | 25.27 | 1,133 | -0.02(-0.07%) |
May 08, 2019 | 25.31 | 25.31 | 25.29 | 25.29 | 3,438 | +0.04(+0.14%) |
May 07, 2019 | 25.25 | 25.27 | 25.22 | 25.25 | 2,344 | -0.11(-0.45%) |
May 06, 2019 | 25.32 | 25.36 | 25.32 | 25.36 | 2,912 | -0.00(-0.02%) |
May 03, 2019 | 25.33 | 25.37 | 25.33 | 25.37 | 9,098 | +0.07(+0.28%) |
May 02, 2019 | 25.31 | 25.31 | 25.30 | 25.30 | 495 | -0.04(-0.14%) |
May 01, 2019 | 25.33 | 25.33 | 25.33 | 25.33 | 87 | -0.01(-0.05%) |
Apr 30, 2019 | 25.34 | 25.35 | 25.34 | 25.35 | 1,630 | -0.00(-0.01%) |
Apr 29, 2019 | 25.32 | 25.35 | 25.32 | 25.35 | 3,494 | +0.07(+0.27%) |
Apr 26, 2019 | 25.29 | 25.30 | 25.09 | 25.28 | 39,682 | -0.05(-0.20%) |
Apr 25, 2019 | 25.33 | 25.33 | 25.31 | 25.33 | 1,405 | -0.01(-0.04%) |
Apr 24, 2019 | 25.37 | 25.37 | 25.32 | 25.34 | 3,598 | -0.01(-0.04%) |
Apr 23, 2019 | 25.34 | 25.35 | 25.32 | 25.35 | 1,989 | +0.05(+0.18%) |
Apr 22, 2019 | 25.28 | 25.32 | 25.28 | 25.31 | 2,844 | +0.00(+0.00%) |
Apr 18, 2019 | 25.27 | 25.31 | 25.25 | 25.31 | 767 | +0.01(+0.05%) |
Apr 17, 2019 | 25.32 | 25.32 | 25.29 | 25.29 | 1,062 | -0.03(-0.13%) |
Apr 16, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 120 | +0.03(+0.11%) |
Apr 15, 2019 | 25.30 | 25.30 | 25.30 | 25.30 | 33 | +0.00(+0.00%) |
Apr 12, 2019 | 25.30 | 25.30 | 25.30 | 25.30 | 109 | +0.03(+0.11%) |
Apr 11, 2019 | 25.29 | 25.29 | 25.24 | 25.27 | 3,925 | +0.00(+0.00%) |
Apr 10, 2019 | 25.23 | 25.27 | 25.23 | 25.27 | 670 | +0.05(+0.18%) |
Apr 09, 2019 | 25.22 | 25.22 | 25.22 | 25.22 | 337 | -0.04(-0.16%) |
Apr 08, 2019 | 25.29 | 25.29 | 25.26 | 25.26 | 6,332 | -0.00(-0.02%) |
Apr 05, 2019 | 25.22 | 25.28 | 25.22 | 25.27 | 8,440 | +0.05(+0.18%) |
Apr 04, 2019 | 25.22 | 25.22 | 25.22 | 25.22 | 174 | +0.01(+0.05%) |
Apr 03, 2019 | 25.20 | 25.23 | 25.20 | 25.21 | 1,523 | +0.04(+0.17%) |
Apr 02, 2019 | 25.16 | 25.17 | 25.16 | 25.17 | 226 | -0.01(-0.04%) |
Apr 01, 2019 | 25.16 | 25.18 | 25.15 | 25.18 | 4,436 | +0.05(+0.20%) |
Mar 29, 2019 | 25.12 | 25.14 | 25.12 | 25.13 | 1,205 | +0.03(+0.11%) |
Mar 28, 2019 | 25.08 | 25.10 | 25.08 | 25.10 | 5,220 | +0.02(+0.09%) |
Mar 27, 2019 | 25.10 | 25.10 | 25.06 | 25.08 | 1,421 | -0.01(-0.04%) |
Mar 26, 2019 | 25.09 | 25.11 | 25.07 | 25.09 | 1,963 | +0.04(+0.16%) |
Mar 25, 2019 | 25.02 | 25.05 | 25.02 | 25.05 | 1,519 | +0.00(+0.01%) |
Mar 22, 2019 | 25.10 | 25.10 | 25.05 | 25.05 | 548 | -0.12(-0.49%) |
Mar 21, 2019 | 25.14 | 25.17 | 25.14 | 25.17 | 666 | +0.04(+0.14%) |
Mar 20, 2019 | 25.14 | 25.14 | 25.12 | 25.13 | 1,695 | -0.02(-0.06%) |
Mar 19, 2019 | 25.16 | 25.16 | 25.15 | 25.15 | 696 | +0.01(+0.03%) |
Mar 18, 2019 | 25.12 | 25.14 | 25.11 | 25.14 | 3,312 | +0.03(+0.13%) |
Mar 15, 2019 | 25.11 | 25.11 | 25.11 | 25.11 | 109 | -0.00(-0.02%) |
Mar 14, 2019 | 25.11 | 25.11 | 25.11 | 25.11 | 4 | +0.01(+0.03%) |
Mar 13, 2019 | 25.08 | 25.10 | 25.07 | 25.10 | 5,908 | +0.04(+0.15%) |
Mar 12, 2019 | 25.05 | 25.06 | 25.05 | 25.06 | 769 | +0.01(+0.06%) |
Mar 11, 2019 | 25.04 | 25.06 | 25.03 | 25.05 | 961 | +0.08(+0.33%) |
Mar 08, 2019 | 24.97 | 24.97 | 24.97 | 24.97 | 109 | -0.01(-0.05%) |
Mar 07, 2019 | 24.99 | 24.99 | 24.98 | 24.98 | 966 | -0.05(-0.19%) |
Mar 06, 2019 | 25.05 | 25.05 | 25.03 | 25.03 | 374 | -0.06(-0.24%) |
Mar 05, 2019 | 25.06 | 25.10 | 25.06 | 25.09 | 3,522 | -0.01(-0.04%) |
Mar 04, 2019 | 25.10 | 25.10 | 25.10 | 25.10 | 443 | +0.01(+0.04%) |