Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.01 | 26.01 | 25.85 | 25.87 | 97,965 | +0.20(+0.77%) |
May 30, 2019 | 25.69 | 25.72 | 25.65 | 25.68 | 54,978 | -0.06(-0.24%) |
May 29, 2019 | 25.77 | 25.83 | 25.74 | 25.74 | 474,466 | +0.19(+0.75%) |
May 28, 2019 | 25.36 | 25.55 | 25.31 | 25.55 | 8,052 | +0.23(+0.90%) |
May 24, 2019 | 25.36 | 25.40 | 25.31 | 25.32 | 104,666 | -0.28(-1.10%) |
May 23, 2019 | 25.63 | 25.67 | 25.58 | 25.60 | 44,502 | +0.26(+1.04%) |
May 22, 2019 | 25.37 | 25.37 | 25.30 | 25.34 | 7,049 | +0.11(+0.45%) |
May 21, 2019 | 25.26 | 25.34 | 25.21 | 25.22 | 70,563 | -0.19(-0.74%) |
May 20, 2019 | 25.42 | 25.48 | 25.34 | 25.41 | 4,918 | +0.13(+0.52%) |
May 17, 2019 | 25.31 | 25.31 | 25.17 | 25.28 | 5,212 | +0.15(+0.60%) |
May 16, 2019 | 25.21 | 25.23 | 25.06 | 25.13 | 9,519 | -0.18(-0.71%) |
May 15, 2019 | 25.59 | 25.59 | 25.30 | 25.31 | 119,292 | -0.11(-0.44%) |
May 14, 2019 | 25.47 | 25.55 | 25.36 | 25.42 | 53,647 | -0.26(-1.03%) |
May 13, 2019 | 25.57 | 25.69 | 25.53 | 25.68 | 129,589 | +0.60(+2.40%) |
May 10, 2019 | 25.34 | 25.38 | 25.08 | 25.08 | 23,826 | -0.22(-0.85%) |
May 09, 2019 | 25.46 | 25.48 | 25.28 | 25.30 | 9,347 | +0.13(+0.52%) |
May 08, 2019 | 25.20 | 25.22 | 25.08 | 25.17 | 8,532 | -0.02(-0.07%) |
May 07, 2019 | 24.98 | 25.25 | 24.94 | 25.19 | 19,586 | +0.46(+1.86%) |
May 06, 2019 | 24.98 | 24.98 | 24.73 | 24.73 | 72,306 | +0.26(+1.08%) |
May 03, 2019 | 24.62 | 24.62 | 24.46 | 24.46 | 2,446 | -0.26(-1.06%) |
May 02, 2019 | 24.69 | 24.77 | 24.66 | 24.73 | 4,009 | +0.06(+0.23%) |
May 01, 2019 | 24.53 | 24.67 | 24.46 | 24.67 | 9,247 | +0.14(+0.57%) |
Apr 30, 2019 | 24.57 | 24.57 | 24.50 | 24.53 | 6,259 | -0.02(-0.10%) |
Apr 29, 2019 | 24.61 | 24.64 | 24.54 | 24.55 | 5,802 | -0.09(-0.36%) |
Apr 26, 2019 | 24.65 | 24.73 | 24.64 | 24.64 | 5,531 | -0.10(-0.42%) |
Apr 25, 2019 | 24.82 | 24.82 | 24.74 | 24.74 | 7,395 | +0.03(+0.11%) |
Apr 24, 2019 | 24.67 | 24.76 | 24.67 | 24.72 | 18,013 | +0.18(+0.73%) |
Apr 23, 2019 | 24.67 | 24.67 | 24.54 | 24.54 | 12,259 | -0.04(-0.15%) |
Apr 22, 2019 | 24.59 | 24.59 | 24.57 | 24.57 | 2,217 | +0.02(+0.07%) |
Apr 18, 2019 | 24.57 | 24.57 | 24.49 | 24.56 | 5,637 | +0.05(+0.20%) |
Apr 17, 2019 | 24.49 | 24.56 | 24.49 | 24.51 | 20,159 | -0.07(-0.27%) |
Apr 16, 2019 | 24.53 | 24.58 | 24.51 | 24.58 | 8,720 | -0.03(-0.11%) |
Apr 15, 2019 | 24.58 | 24.65 | 24.58 | 24.60 | 3,719 | -0.01(-0.04%) |
Apr 12, 2019 | 24.64 | 24.65 | 24.61 | 24.61 | 3,722 | -0.17(-0.68%) |
Apr 11, 2019 | 24.77 | 24.82 | 24.73 | 24.78 | 6,386 | +0.03(+0.11%) |
Apr 10, 2019 | 24.81 | 24.81 | 24.74 | 24.75 | 4,178 | -0.06(-0.23%) |
Apr 09, 2019 | 24.74 | 24.83 | 24.74 | 24.81 | 18,737 | +0.15(+0.61%) |
Apr 08, 2019 | 24.70 | 24.73 | 24.66 | 24.66 | 8,189 | -0.02(-0.08%) |
Apr 05, 2019 | 24.74 | 24.74 | 24.68 | 24.68 | 88,498 | -0.06(-0.23%) |
Apr 04, 2019 | 24.73 | 24.76 | 24.73 | 24.73 | 4,397 | +0.07(+0.27%) |
Apr 03, 2019 | 24.72 | 24.72 | 24.63 | 24.67 | 7,553 | -0.19(-0.76%) |
Apr 02, 2019 | 24.90 | 24.92 | 24.86 | 24.86 | 5,174 | -0.02(-0.08%) |
Apr 01, 2019 | 24.93 | 24.98 | 24.87 | 24.88 | 31,275 | -0.31(-1.23%) |
Mar 29, 2019 | 25.21 | 25.24 | 25.18 | 25.19 | 7,339 | -0.11(-0.45%) |
Mar 28, 2019 | 25.26 | 25.34 | 25.26 | 25.30 | 12,819 | +0.07(+0.26%) |
Mar 27, 2019 | 25.16 | 25.39 | 25.16 | 25.23 | 9,322 | +0.02(+0.07%) |
Mar 26, 2019 | 25.19 | 25.27 | 25.15 | 25.21 | 8,647 | -0.15(-0.59%) |
Mar 25, 2019 | 25.44 | 25.47 | 25.36 | 25.36 | 12,854 | -0.04(-0.15%) |
Mar 22, 2019 | 25.24 | 25.40 | 25.22 | 25.40 | 29,676 | +0.53(+2.12%) |
Mar 21, 2019 | 24.98 | 24.99 | 24.88 | 24.88 | 17,613 | -0.01(-0.04%) |
Mar 20, 2019 | 25.00 | 25.05 | 24.78 | 24.89 | 435,671 | -0.01(-0.02%) |
Mar 19, 2019 | 24.78 | 24.94 | 24.78 | 24.89 | 49,220 | -0.05(-0.19%) |
Mar 18, 2019 | 24.98 | 24.99 | 24.93 | 24.94 | 35,438 | -0.12(-0.48%) |
Mar 15, 2019 | 25.09 | 25.13 | 25.04 | 25.06 | 8,536 | -0.26(-1.01%) |
Mar 14, 2019 | 25.28 | 25.34 | 25.26 | 25.31 | 457,434 | +0.02(+0.07%) |
Mar 13, 2019 | 25.39 | 25.40 | 25.28 | 25.29 | 7,558 | -0.21(-0.84%) |
Mar 12, 2019 | 25.53 | 25.53 | 25.47 | 25.51 | 3,284 | +0.01(+0.04%) |
Mar 11, 2019 | 25.70 | 25.70 | 25.48 | 25.50 | 18,257 | -0.24(-0.95%) |
Mar 08, 2019 | 25.90 | 25.90 | 25.73 | 25.74 | 100,409 | +0.04(+0.15%) |
Mar 07, 2019 | 25.51 | 25.71 | 25.51 | 25.71 | 66,330 | +0.33(+1.29%) |
Mar 06, 2019 | 25.29 | 25.38 | 25.29 | 25.38 | 11,575 | +0.07(+0.26%) |
Mar 05, 2019 | 25.37 | 25.37 | 25.26 | 25.31 | 13,788 | -0.02(-0.07%) |
Mar 04, 2019 | 25.26 | 25.41 | 25.26 | 25.33 | 7,484 | +0.10(+0.41%) |