Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.22 | 26.33 | 26.20 | 26.32 | 196,348 | +0.13(+0.50%) |
May 30, 2019 | 26.13 | 26.19 | 26.10 | 26.18 | 192,851 | +0.01(+0.05%) |
May 29, 2019 | 26.20 | 26.21 | 26.15 | 26.17 | 64,979 | -0.03(-0.13%) |
May 28, 2019 | 26.24 | 26.24 | 26.16 | 26.20 | 129,799 | -0.04(-0.14%) |
May 24, 2019 | 26.16 | 26.24 | 26.15 | 26.24 | 99,769 | +0.15(+0.58%) |
May 23, 2019 | 26.00 | 26.11 | 25.96 | 26.09 | 77,464 | +0.11(+0.43%) |
May 22, 2019 | 25.98 | 26.00 | 25.96 | 25.98 | 244,539 | +0.06(+0.22%) |
May 21, 2019 | 25.93 | 26.00 | 25.92 | 25.92 | 60,394 | -0.05(-0.18%) |
May 20, 2019 | 25.94 | 26.02 | 25.92 | 25.97 | 201,558 | -0.03(-0.11%) |
May 17, 2019 | 26.04 | 26.06 | 25.99 | 26.00 | 113,065 | -0.08(-0.29%) |
May 16, 2019 | 26.11 | 26.11 | 26.03 | 26.07 | 85,678 | -0.04(-0.14%) |
May 15, 2019 | 26.14 | 26.14 | 26.08 | 26.11 | 81,269 | +0.01(+0.04%) |
May 14, 2019 | 26.12 | 26.13 | 26.06 | 26.10 | 157,501 | +0.00(+0.00%) |
May 13, 2019 | 26.15 | 26.16 | 26.10 | 26.10 | 223,327 | +0.01(+0.04%) |
May 10, 2019 | 26.12 | 26.17 | 26.08 | 26.09 | 156,461 | -0.01(-0.04%) |
May 09, 2019 | 26.06 | 26.16 | 26.06 | 26.10 | 146,550 | +0.03(+0.11%) |
May 08, 2019 | 26.12 | 26.15 | 26.04 | 26.07 | 594,127 | +0.01(+0.04%) |
May 07, 2019 | 26.04 | 26.08 | 26.00 | 26.06 | 120,314 | +0.07(+0.25%) |
May 06, 2019 | 26.00 | 26.03 | 25.97 | 26.00 | 1,726,594 | -0.01(-0.04%) |
May 03, 2019 | 25.97 | 26.02 | 25.94 | 26.00 | 228,896 | +0.07(+0.25%) |
May 02, 2019 | 25.99 | 26.00 | 25.90 | 25.94 | 232,503 | -0.07(-0.25%) |
May 01, 2019 | 26.04 | 26.16 | 25.99 | 26.00 | 253,663 | -0.01(-0.05%) |
Apr 30, 2019 | 25.97 | 26.04 | 25.97 | 26.02 | 176,898 | +0.06(+0.22%) |
Apr 29, 2019 | 25.91 | 25.98 | 25.88 | 25.96 | 175,677 | +0.02(+0.07%) |
Apr 26, 2019 | 25.91 | 25.95 | 25.91 | 25.94 | 128,612 | +0.11(+0.44%) |
Apr 25, 2019 | 25.86 | 25.87 | 25.82 | 25.83 | 366,532 | -0.09(-0.36%) |
Apr 24, 2019 | 25.94 | 26.03 | 25.90 | 25.92 | 550,737 | -0.03(-0.11%) |
Apr 23, 2019 | 25.99 | 25.99 | 25.93 | 25.95 | 147,255 | -0.09(-0.36%) |
Apr 22, 2019 | 26.02 | 26.05 | 26.01 | 26.05 | 399,643 | +0.01(+0.04%) |
Apr 18, 2019 | 26.06 | 26.08 | 26.02 | 26.04 | 159,169 | -0.03(-0.11%) |
Apr 17, 2019 | 26.10 | 26.10 | 26.05 | 26.06 | 267,019 | -0.03(-0.11%) |
Apr 16, 2019 | 26.11 | 26.13 | 26.07 | 26.09 | 235,506 | -0.07(-0.25%) |
Apr 15, 2019 | 26.15 | 26.16 | 26.08 | 26.16 | 193,251 | +0.01(+0.04%) |
Apr 12, 2019 | 26.22 | 26.23 | 26.12 | 26.15 | 189,725 | -0.01(-0.04%) |
Apr 11, 2019 | 26.24 | 26.24 | 26.16 | 26.16 | 268,135 | -0.11(-0.43%) |
Apr 10, 2019 | 26.20 | 26.28 | 26.18 | 26.27 | 487,260 | +0.09(+0.36%) |
Apr 09, 2019 | 26.19 | 26.23 | 26.16 | 26.18 | 92,564 | +0.06(+0.22%) |
Apr 08, 2019 | 26.14 | 26.14 | 26.11 | 26.12 | 171,563 | +0.06(+0.22%) |
Apr 05, 2019 | 26.08 | 26.09 | 26.04 | 26.06 | 166,941 | -0.02(-0.07%) |
Apr 04, 2019 | 26.06 | 26.10 | 26.05 | 26.08 | 330,230 | -0.01(-0.04%) |
Apr 03, 2019 | 26.02 | 26.13 | 26.02 | 26.09 | 282,485 | -0.02(-0.07%) |
Apr 02, 2019 | 26.07 | 26.12 | 26.07 | 26.11 | 305,120 | +0.03(+0.11%) |
Apr 01, 2019 | 26.18 | 26.19 | 26.06 | 26.08 | 536,372 | -0.08(-0.30%) |
Mar 29, 2019 | 26.19 | 26.21 | 26.15 | 26.16 | 114,714 | -0.03(-0.11%) |
Mar 28, 2019 | 26.12 | 26.24 | 26.12 | 26.19 | 87,228 | -0.05(-0.18%) |
Mar 27, 2019 | 26.24 | 26.27 | 26.21 | 26.24 | 367,861 | -0.05(-0.18%) |
Mar 26, 2019 | 26.32 | 26.35 | 26.26 | 26.28 | 200,766 | -0.08(-0.32%) |
Mar 25, 2019 | 26.35 | 26.42 | 26.35 | 26.37 | 122,700 | +0.04(+0.14%) |
Mar 22, 2019 | 26.27 | 26.34 | 26.27 | 26.33 | 222,713 | +0.09(+0.36%) |
Mar 21, 2019 | 26.29 | 26.32 | 26.21 | 26.24 | 97,285 | -0.07(-0.25%) |
Mar 20, 2019 | 26.15 | 26.34 | 26.13 | 26.30 | 324,888 | +0.15(+0.57%) |
Mar 19, 2019 | 26.14 | 26.16 | 26.10 | 26.15 | 180,287 | +0.05(+0.18%) |
Mar 18, 2019 | 26.09 | 26.11 | 26.07 | 26.10 | 403,891 | +0.07(+0.25%) |
Mar 15, 2019 | 26.02 | 26.09 | 26.02 | 26.04 | 100,215 | +0.04(+0.14%) |
Mar 14, 2019 | 25.98 | 26.01 | 25.96 | 26.00 | 166,834 | -0.05(-0.18%) |
Mar 13, 2019 | 25.98 | 26.08 | 25.97 | 26.05 | 200,652 | +0.07(+0.25%) |
Mar 12, 2019 | 25.92 | 26.01 | 25.92 | 25.98 | 143,955 | +0.06(+0.22%) |
Mar 11, 2019 | 25.93 | 25.95 | 25.90 | 25.93 | 115,175 | +0.05(+0.18%) |
Mar 08, 2019 | 25.88 | 25.92 | 25.87 | 25.88 | 486,152 | +0.07(+0.29%) |
Mar 07, 2019 | 25.89 | 25.89 | 25.79 | 25.80 | 184,097 | -0.06(-0.22%) |
Mar 06, 2019 | 25.82 | 25.91 | 25.82 | 25.86 | 140,226 | +0.07(+0.25%) |
Mar 05, 2019 | 25.79 | 25.84 | 25.76 | 25.79 | 479,955 | -0.03(-0.11%) |
Mar 04, 2019 | 25.83 | 25.87 | 25.79 | 25.82 | 762,913 | -0.05(-0.18%) |