Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.89 | 26.16 | 25.89 | 26.05 | 10,263 | +0.12(+0.48%) |
May 30, 2019 | 25.95 | 25.96 | 25.84 | 25.92 | 61,083 | +0.12(+0.46%) |
May 29, 2019 | 25.90 | 25.91 | 25.80 | 25.80 | 1,053 | -0.38(-1.45%) |
May 28, 2019 | 26.44 | 26.44 | 26.18 | 26.18 | 848 | -0.26(-0.99%) |
May 24, 2019 | 26.50 | 26.50 | 26.44 | 26.44 | 570 | +0.10(+0.40%) |
May 23, 2019 | 26.19 | 26.34 | 26.19 | 26.34 | 1,615 | +0.05(+0.19%) |
May 22, 2019 | 26.22 | 26.29 | 26.22 | 26.29 | 1,710 | +0.06(+0.23%) |
May 21, 2019 | 26.30 | 26.30 | 26.23 | 26.23 | 4,069 | +0.24(+0.91%) |
May 20, 2019 | 26.21 | 26.21 | 25.99 | 25.99 | 825 | -0.38(-1.43%) |
May 17, 2019 | 26.31 | 26.37 | 26.24 | 26.37 | 2,394 | -0.07(-0.27%) |
May 16, 2019 | 26.37 | 26.50 | 26.37 | 26.44 | 10,399 | +0.16(+0.59%) |
May 15, 2019 | 26.31 | 26.33 | 26.15 | 26.28 | 2,644 | +0.16(+0.61%) |
May 14, 2019 | 26.14 | 26.14 | 26.10 | 26.12 | 1,271 | +0.09(+0.34%) |
May 13, 2019 | 25.91 | 26.04 | 25.87 | 26.03 | 5,617 | +0.04(+0.15%) |
May 10, 2019 | 25.79 | 26.00 | 25.69 | 26.00 | 5,360 | +0.24(+0.92%) |
May 09, 2019 | 25.48 | 25.79 | 25.48 | 25.76 | 6,560 | +0.06(+0.24%) |
May 08, 2019 | 25.87 | 25.87 | 25.70 | 25.70 | 4,451 | -0.02(-0.06%) |
May 07, 2019 | 25.94 | 25.97 | 25.52 | 25.71 | 6,533 | -0.44(-1.69%) |
May 06, 2019 | 26.08 | 26.18 | 26.08 | 26.16 | 1,879 | -0.12(-0.47%) |
May 03, 2019 | 26.13 | 26.28 | 26.10 | 26.28 | 1,938 | +0.18(+0.69%) |
May 02, 2019 | 26.08 | 26.32 | 26.06 | 26.10 | 140,737 | +0.03(+0.12%) |
May 01, 2019 | 26.13 | 26.31 | 25.38 | 26.07 | 161,589 | +0.01(+0.03%) |
Apr 30, 2019 | 25.88 | 26.11 | 25.88 | 26.06 | 5,419 | +0.26(+0.99%) |
Apr 29, 2019 | 26.06 | 26.06 | 25.78 | 25.81 | 3,315 | -0.29(-1.11%) |
Apr 26, 2019 | 26.05 | 26.11 | 25.97 | 26.09 | 3,535 | +0.16(+0.63%) |
Apr 25, 2019 | 25.91 | 25.99 | 25.91 | 25.93 | 3,127 | -0.07(-0.26%) |
Apr 24, 2019 | 26.10 | 26.10 | 25.92 | 26.00 | 1,475 | +0.23(+0.88%) |
Apr 23, 2019 | 25.47 | 25.77 | 25.47 | 25.77 | 1,417 | +0.33(+1.28%) |
Apr 22, 2019 | 25.32 | 25.45 | 25.25 | 25.45 | 1,345 | -0.29(-1.13%) |
Apr 18, 2019 | 25.61 | 25.77 | 25.60 | 25.74 | 7,412 | +0.19(+0.73%) |
Apr 17, 2019 | 25.63 | 25.66 | 25.47 | 25.55 | 9,459 | -0.25(-0.97%) |
Apr 16, 2019 | 26.31 | 26.31 | 25.66 | 25.80 | 4,787 | -0.66(-2.49%) |
Apr 15, 2019 | 26.60 | 26.60 | 26.40 | 26.46 | 5,646 | -0.13(-0.50%) |
Apr 12, 2019 | 26.38 | 26.59 | 26.33 | 26.59 | 3,535 | +0.11(+0.43%) |
Apr 11, 2019 | 26.62 | 26.62 | 26.38 | 26.48 | 17,114 | -0.01(-0.05%) |
Apr 10, 2019 | 26.35 | 26.50 | 26.35 | 26.49 | 1,457 | +0.21(+0.80%) |
Apr 09, 2019 | 26.50 | 26.50 | 26.28 | 26.28 | 4,315 | -0.17(-0.65%) |
Apr 08, 2019 | 26.41 | 26.45 | 26.41 | 26.45 | 2,758 | -0.12(-0.44%) |
Apr 05, 2019 | 26.57 | 26.57 | 26.46 | 26.57 | 3,649 | +0.19(+0.70%) |
Apr 04, 2019 | 26.45 | 26.45 | 26.29 | 26.38 | 31,351 | -0.07(-0.25%) |
Apr 03, 2019 | 26.60 | 26.60 | 26.45 | 26.45 | 3,937 | -0.05(-0.19%) |
Apr 02, 2019 | 26.25 | 26.50 | 26.25 | 26.50 | 77,531 | +0.21(+0.81%) |
Apr 01, 2019 | 26.36 | 26.36 | 26.04 | 26.29 | 48,187 | +0.00(+0.01%) |
Mar 29, 2019 | 26.33 | 26.33 | 26.27 | 26.29 | 8,097 | -0.05(-0.20%) |
Mar 28, 2019 | 26.27 | 26.34 | 26.15 | 26.34 | 3,617 | +0.23(+0.87%) |
Mar 27, 2019 | 26.28 | 26.28 | 26.11 | 26.11 | 1,156 | -0.09(-0.36%) |
Mar 26, 2019 | 26.15 | 26.21 | 26.07 | 26.21 | 5,000 | +0.20(+0.76%) |
Mar 25, 2019 | 26.09 | 26.09 | 26.01 | 26.01 | 2,992 | -0.04(-0.14%) |
Mar 22, 2019 | 26.21 | 26.21 | 26.05 | 26.05 | 1,482 | -0.06(-0.24%) |
Mar 21, 2019 | 26.04 | 26.11 | 26.04 | 26.11 | 4,574 | +0.46(+1.78%) |
Mar 20, 2019 | 25.54 | 25.80 | 25.40 | 25.65 | 4,169 | +0.09(+0.36%) |
Mar 19, 2019 | 25.67 | 25.71 | 25.56 | 25.56 | 5,063 | -0.17(-0.65%) |
Mar 18, 2019 | 25.85 | 25.89 | 25.60 | 25.73 | 12,487 | -0.08(-0.33%) |
Mar 15, 2019 | 26.10 | 26.10 | 25.81 | 25.81 | 3,791 | -0.14(-0.56%) |
Mar 14, 2019 | 26.00 | 26.00 | 25.84 | 25.96 | 4,559 | +0.03(+0.13%) |
Mar 13, 2019 | 25.94 | 25.97 | 25.89 | 25.92 | 12,719 | +0.13(+0.52%) |
Mar 12, 2019 | 25.78 | 25.85 | 25.72 | 25.79 | 4,118 | +0.07(+0.29%) |
Mar 11, 2019 | 25.45 | 25.72 | 25.45 | 25.72 | 2,115 | +0.38(+1.51%) |
Mar 08, 2019 | 25.14 | 25.33 | 25.14 | 25.33 | 2,872 | +0.08(+0.32%) |
Mar 07, 2019 | 25.43 | 25.47 | 25.25 | 25.25 | 3,655 | -0.10(-0.41%) |
Mar 06, 2019 | 25.42 | 25.43 | 25.32 | 25.36 | 1,885 | -0.11(-0.42%) |
Mar 05, 2019 | 25.36 | 25.49 | 25.34 | 25.46 | 4,012 | +0.09(+0.37%) |
Mar 04, 2019 | 25.43 | 25.43 | 25.10 | 25.37 | 80,313 | +0.09(+0.34%) |