Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.94 | 26.10 | 25.89 | 26.08 | 911,850 | +0.34(+1.32%) |
May 30, 2019 | 25.58 | 25.74 | 25.56 | 25.74 | 152,413 | +0.18(+0.70%) |
May 29, 2019 | 25.62 | 25.64 | 25.56 | 25.56 | 278,403 | +0.00(+0.00%) |
May 28, 2019 | 25.54 | 25.57 | 25.48 | 25.56 | 638,989 | -0.10(-0.39%) |
May 24, 2019 | 25.64 | 25.66 | 25.58 | 25.66 | 324,850 | +0.04(+0.16%) |
May 23, 2019 | 25.54 | 25.70 | 25.54 | 25.62 | 514,078 | +0.20(+0.79%) |
May 22, 2019 | 25.48 | 25.48 | 25.42 | 25.42 | 230,250 | -0.02(-0.08%) |
May 21, 2019 | 25.40 | 25.46 | 25.36 | 25.44 | 273,591 | -0.10(-0.39%) |
May 20, 2019 | 25.50 | 25.54 | 25.47 | 25.54 | 198,571 | +0.00(+0.00%) |
May 17, 2019 | 25.62 | 25.62 | 25.47 | 25.54 | 414,750 | -0.16(-0.62%) |
May 16, 2019 | 25.80 | 25.82 | 25.66 | 25.70 | 358,502 | -0.20(-0.77%) |
May 15, 2019 | 25.94 | 25.97 | 25.86 | 25.90 | 702,995 | +0.00(+0.00%) |
May 14, 2019 | 25.94 | 25.96 | 25.84 | 25.90 | 286,791 | -0.06(-0.23%) |
May 13, 2019 | 25.94 | 25.98 | 25.88 | 25.96 | 458,778 | +0.26(+1.01%) |
May 10, 2019 | 25.70 | 25.74 | 25.66 | 25.70 | 326,300 | +0.04(+0.16%) |
May 09, 2019 | 25.60 | 25.72 | 25.56 | 25.66 | 254,069 | +0.08(+0.31%) |
May 08, 2019 | 25.72 | 25.72 | 25.54 | 25.58 | 219,083 | -0.06(-0.23%) |
May 07, 2019 | 25.58 | 25.69 | 25.58 | 25.64 | 154,422 | +0.06(+0.23%) |
May 06, 2019 | 25.52 | 25.62 | 25.51 | 25.58 | 54,484 | +0.04(+0.16%) |
May 03, 2019 | 25.52 | 25.62 | 25.50 | 25.54 | 1,009,300 | +0.16(+0.63%) |
May 02, 2019 | 25.32 | 25.40 | 25.30 | 25.38 | 610,846 | -0.10(-0.39%) |
May 01, 2019 | 25.62 | 25.70 | 25.42 | 25.48 | 492,441 | -0.16(-0.62%) |
Apr 30, 2019 | 25.58 | 25.66 | 25.58 | 25.64 | 188,003 | +0.06(+0.23%) |
Apr 29, 2019 | 25.58 | 25.58 | 25.52 | 25.58 | 135,705 | -0.08(-0.31%) |
Apr 26, 2019 | 25.64 | 25.74 | 25.64 | 25.66 | 88,700 | +0.16(+0.63%) |
Apr 25, 2019 | 25.54 | 25.62 | 25.48 | 25.50 | 264,512 | +0.02(+0.08%) |
Apr 24, 2019 | 25.40 | 25.53 | 25.39 | 25.48 | 392,350 | +0.08(+0.31%) |
Apr 23, 2019 | 25.30 | 25.43 | 25.29 | 25.40 | 1,265,835 | -0.08(-0.31%) |
Apr 22, 2019 | 25.48 | 25.50 | 25.44 | 25.48 | 285,302 | +0.00(+0.00%) |
Apr 18, 2019 | 25.44 | 25.49 | 25.42 | 25.48 | 251,500 | +0.02(+0.08%) |
Apr 17, 2019 | 25.48 | 25.49 | 25.42 | 25.46 | 140,902 | -0.02(-0.08%) |
Apr 16, 2019 | 25.48 | 25.52 | 25.44 | 25.48 | 329,171 | -0.26(-1.01%) |
Apr 15, 2019 | 25.64 | 25.78 | 25.62 | 25.74 | 88,705 | -0.03(-0.12%) |
Apr 12, 2019 | 25.80 | 25.87 | 25.76 | 25.77 | 110,100 | -0.03(-0.12%) |
Apr 11, 2019 | 25.92 | 25.96 | 25.76 | 25.80 | 279,007 | -0.32(-1.23%) |
Apr 10, 2019 | 26.08 | 26.18 | 26.07 | 26.12 | 210,702 | +0.06(+0.23%) |
Apr 09, 2019 | 26.08 | 26.09 | 26.02 | 26.06 | 250,154 | +0.14(+0.54%) |
Apr 08, 2019 | 26.02 | 26.02 | 25.90 | 25.92 | 73,221 | +0.12(+0.47%) |
Apr 05, 2019 | 25.78 | 25.82 | 25.74 | 25.80 | 106,350 | -0.04(-0.15%) |
Apr 04, 2019 | 25.62 | 25.86 | 25.58 | 25.84 | 158,079 | +0.08(+0.31%) |
Apr 03, 2019 | 25.76 | 25.80 | 25.72 | 25.76 | 144,291 | -0.04(-0.16%) |
Apr 02, 2019 | 25.76 | 25.80 | 25.74 | 25.80 | 158,163 | +0.08(+0.31%) |
Apr 01, 2019 | 25.90 | 25.90 | 25.70 | 25.72 | 763,324 | -0.10(-0.39%) |
Mar 29, 2019 | 25.96 | 25.96 | 25.80 | 25.82 | 349,500 | +0.04(+0.16%) |
Mar 28, 2019 | 25.86 | 25.88 | 25.74 | 25.78 | 486,408 | -0.38(-1.45%) |
Mar 27, 2019 | 26.30 | 26.30 | 26.12 | 26.16 | 197,771 | -0.12(-0.46%) |
Mar 26, 2019 | 26.34 | 26.34 | 26.24 | 26.28 | 144,044 | -0.12(-0.45%) |
Mar 25, 2019 | 26.36 | 26.45 | 26.32 | 26.40 | 236,215 | +0.18(+0.69%) |
Mar 22, 2019 | 26.20 | 26.26 | 26.18 | 26.22 | 177,000 | +0.08(+0.31%) |
Mar 21, 2019 | 26.30 | 26.30 | 26.03 | 26.14 | 300,382 | -0.12(-0.46%) |
Mar 20, 2019 | 26.16 | 26.30 | 25.94 | 26.26 | 363,483 | +0.16(+0.61%) |
Mar 19, 2019 | 26.16 | 26.18 | 26.08 | 26.10 | 251,094 | +0.06(+0.23%) |
Mar 18, 2019 | 26.08 | 26.10 | 25.99 | 26.04 | 94,819 | +0.02(+0.08%) |
Mar 15, 2019 | 26.04 | 26.09 | 26.00 | 26.02 | 251,100 | +0.12(+0.46%) |
Mar 14, 2019 | 25.88 | 25.92 | 25.84 | 25.90 | 265,348 | -0.28(-1.07%) |
Mar 13, 2019 | 26.14 | 26.20 | 26.10 | 26.18 | 166,415 | +0.18(+0.69%) |
Mar 12, 2019 | 25.92 | 26.02 | 25.88 | 26.00 | 199,372 | +0.16(+0.62%) |
Mar 11, 2019 | 25.92 | 25.92 | 25.78 | 25.84 | 156,794 | -0.12(-0.46%) |
Mar 08, 2019 | 25.96 | 25.98 | 25.88 | 25.96 | 147,900 | +0.26(+1.01%) |
Mar 07, 2019 | 25.64 | 25.72 | 25.64 | 25.70 | 66,900 | +0.00(+0.00%) |
Mar 06, 2019 | 25.68 | 25.72 | 25.66 | 25.70 | 271,231 | -0.04(-0.16%) |
Mar 05, 2019 | 25.68 | 25.74 | 25.59 | 25.74 | 367,909 | +0.02(+0.08%) |
Mar 04, 2019 | 25.70 | 25.76 | 25.62 | 25.72 | 391,103 | -0.06(-0.23%) |