Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.43 | 25.61 | 25.36 | 25.36 | 91,300 | -0.17(-0.67%) |
May 30, 2019 | 25.52 | 25.56 | 25.48 | 25.53 | 27,792 | -0.38(-1.47%) |
May 29, 2019 | 25.95 | 25.98 | 25.84 | 25.91 | 26,702 | +0.09(+0.35%) |
May 28, 2019 | 25.95 | 25.98 | 25.82 | 25.82 | 26,459 | -0.09(-0.35%) |
May 24, 2019 | 25.89 | 25.93 | 25.83 | 25.91 | 10,900 | +0.00(+0.00%) |
May 23, 2019 | 25.90 | 25.94 | 25.90 | 25.91 | 10,145 | +0.01(+0.04%) |
May 22, 2019 | 25.86 | 25.94 | 25.86 | 25.90 | 11,116 | +0.04(+0.15%) |
May 21, 2019 | 25.77 | 25.90 | 25.77 | 25.86 | 7,280 | +0.06(+0.23%) |
May 20, 2019 | 25.77 | 25.89 | 25.77 | 25.80 | 16,735 | -0.01(-0.04%) |
May 17, 2019 | 25.99 | 25.99 | 25.76 | 25.81 | 27,000 | -0.18(-0.69%) |
May 16, 2019 | 25.91 | 26.00 | 25.91 | 25.99 | 25,536 | +0.06(+0.23%) |
May 15, 2019 | 25.80 | 25.93 | 25.80 | 25.93 | 9,452 | +0.13(+0.50%) |
May 14, 2019 | 25.85 | 25.90 | 25.76 | 25.80 | 13,680 | +0.04(+0.16%) |
May 13, 2019 | 25.75 | 25.81 | 25.68 | 25.76 | 10,820 | -0.06(-0.23%) |
May 10, 2019 | 25.67 | 25.85 | 25.62 | 25.82 | 17,800 | -0.03(-0.12%) |
May 09, 2019 | 25.70 | 25.85 | 25.55 | 25.85 | 138,408 | +0.20(+0.78%) |
May 08, 2019 | 25.70 | 25.70 | 25.54 | 25.65 | 38,646 | +0.04(+0.16%) |
May 07, 2019 | 25.65 | 25.67 | 25.61 | 25.61 | 22,295 | -0.01(-0.04%) |
May 06, 2019 | 25.63 | 25.67 | 25.62 | 25.62 | 17,723 | -0.02(-0.08%) |
May 03, 2019 | 25.65 | 25.71 | 25.63 | 25.64 | 119,300 | -0.11(-0.43%) |
May 02, 2019 | 25.60 | 25.75 | 25.60 | 25.75 | 13,975 | +0.07(+0.28%) |
May 01, 2019 | 25.55 | 25.75 | 25.55 | 25.68 | 20,780 | +0.14(+0.54%) |
Apr 30, 2019 | 25.67 | 25.72 | 25.54 | 25.54 | 66,754 | -0.06(-0.23%) |
Apr 29, 2019 | 25.58 | 25.71 | 25.57 | 25.60 | 14,936 | +0.04(+0.16%) |
Apr 26, 2019 | 25.55 | 25.59 | 25.54 | 25.56 | 19,000 | +0.01(+0.04%) |
Apr 25, 2019 | 25.55 | 25.61 | 25.52 | 25.55 | 15,469 | -0.01(-0.04%) |
Apr 24, 2019 | 25.70 | 25.73 | 25.56 | 25.56 | 32,890 | -0.09(-0.37%) |
Apr 23, 2019 | 25.58 | 25.72 | 25.53 | 25.65 | 28,425 | +0.12(+0.49%) |
Apr 22, 2019 | 25.55 | 25.58 | 25.48 | 25.53 | 17,790 | -0.06(-0.23%) |
Apr 18, 2019 | 25.59 | 25.59 | 25.55 | 25.59 | 12,600 | -0.03(-0.12%) |
Apr 17, 2019 | 25.65 | 25.66 | 25.59 | 25.62 | 11,185 | -0.03(-0.12%) |
Apr 16, 2019 | 25.75 | 25.86 | 25.58 | 25.65 | 72,326 | -0.17(-0.66%) |
Apr 15, 2019 | 25.70 | 25.85 | 25.66 | 25.82 | 6,363 | +0.08(+0.31%) |
Apr 12, 2019 | 25.80 | 25.87 | 25.70 | 25.74 | 100,700 | -0.10(-0.39%) |
Apr 11, 2019 | 25.80 | 25.87 | 25.80 | 25.84 | 16,428 | +0.10(+0.39%) |
Apr 10, 2019 | 25.70 | 25.80 | 25.67 | 25.74 | 12,315 | -0.04(-0.16%) |
Apr 09, 2019 | 25.80 | 25.81 | 25.72 | 25.78 | 5,272 | +0.00(+0.00%) |
Apr 08, 2019 | 25.73 | 25.85 | 25.73 | 25.78 | 8,883 | +0.05(+0.19%) |
Apr 05, 2019 | 25.81 | 25.85 | 25.73 | 25.73 | 10,100 | -0.12(-0.46%) |
Apr 04, 2019 | 25.66 | 25.85 | 25.66 | 25.85 | 7,407 | +0.09(+0.35%) |
Apr 03, 2019 | 25.82 | 25.84 | 25.71 | 25.76 | 30,941 | -0.03(-0.12%) |
Apr 02, 2019 | 25.77 | 25.82 | 25.77 | 25.79 | 11,298 | +0.02(+0.08%) |
Apr 01, 2019 | 25.71 | 25.81 | 25.70 | 25.77 | 14,342 | -0.05(-0.19%) |
Mar 29, 2019 | 25.59 | 25.83 | 25.58 | 25.82 | 43,900 | +0.26(+1.02%) |
Mar 28, 2019 | 25.50 | 25.62 | 25.50 | 25.56 | 40,225 | +0.06(+0.24%) |
Mar 27, 2019 | 25.40 | 25.55 | 25.40 | 25.50 | 19,541 | +0.06(+0.24%) |
Mar 26, 2019 | 25.45 | 25.49 | 25.41 | 25.44 | 26,421 | -0.01(-0.04%) |
Mar 25, 2019 | 25.47 | 25.53 | 25.45 | 25.45 | 13,177 | -0.07(-0.27%) |
Mar 22, 2019 | 25.54 | 25.59 | 25.52 | 25.52 | 8,900 | -0.00(-0.00%) |
Mar 21, 2019 | 25.49 | 25.58 | 25.48 | 25.52 | 10,533 | +0.09(+0.36%) |
Mar 20, 2019 | 25.46 | 25.49 | 25.35 | 25.43 | 11,943 | -0.03(-0.12%) |
Mar 19, 2019 | 25.64 | 25.67 | 25.46 | 25.46 | 9,476 | -0.11(-0.43%) |
Mar 18, 2019 | 25.54 | 25.68 | 25.54 | 25.57 | 21,436 | +0.01(+0.04%) |
Mar 15, 2019 | 25.52 | 25.61 | 25.48 | 25.56 | 15,000 | +0.09(+0.35%) |
Mar 14, 2019 | 25.47 | 25.60 | 25.47 | 25.47 | 21,768 | -0.11(-0.43%) |
Mar 13, 2019 | 25.47 | 25.64 | 25.41 | 25.58 | 16,021 | +0.18(+0.71%) |
Mar 12, 2019 | 25.33 | 25.48 | 25.33 | 25.40 | 34,077 | +0.08(+0.32%) |
Mar 11, 2019 | 25.40 | 25.40 | 25.24 | 25.32 | 29,787 | -0.03(-0.12%) |
Mar 08, 2019 | 25.33 | 25.40 | 25.31 | 25.35 | 12,200 | +0.00(+0.00%) |
Mar 07, 2019 | 25.28 | 25.36 | 25.27 | 25.35 | 17,033 | +0.05(+0.20%) |
Mar 06, 2019 | 25.35 | 25.35 | 25.23 | 25.30 | 26,369 | -0.08(-0.32%) |
Mar 05, 2019 | 25.32 | 25.38 | 25.30 | 25.38 | 17,513 | +0.08(+0.32%) |
Mar 04, 2019 | 25.34 | 25.39 | 25.30 | 25.30 | 9,848 | -0.10(-0.39%) |