Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.21 | 25.21 | 25.01 | 25.04 | 34,882 | -0.30(-1.18%) |
May 30, 2019 | 25.28 | 25.38 | 25.28 | 25.34 | 19,456 | +0.11(+0.45%) |
May 29, 2019 | 25.33 | 25.36 | 25.19 | 25.23 | 20,271 | -0.26(-1.03%) |
May 28, 2019 | 25.81 | 25.81 | 25.49 | 25.49 | 14,385 | -0.18(-0.71%) |
May 24, 2019 | 25.73 | 25.74 | 25.67 | 25.68 | 22,128 | +0.10(+0.39%) |
May 23, 2019 | 25.75 | 25.75 | 25.48 | 25.58 | 12,579 | -0.34(-1.31%) |
May 22, 2019 | 25.84 | 25.92 | 25.84 | 25.92 | 10,023 | +0.04(+0.14%) |
May 21, 2019 | 25.84 | 25.90 | 25.82 | 25.88 | 16,098 | +0.21(+0.84%) |
May 20, 2019 | 25.72 | 25.80 | 25.64 | 25.66 | 7,056 | -0.23(-0.88%) |
May 17, 2019 | 25.80 | 25.97 | 25.80 | 25.89 | 7,412 | -0.05(-0.20%) |
May 16, 2019 | 25.73 | 26.11 | 25.73 | 25.94 | 15,723 | +0.27(+1.04%) |
May 15, 2019 | 25.47 | 25.74 | 25.45 | 25.68 | 9,385 | +0.11(+0.44%) |
May 14, 2019 | 25.36 | 25.69 | 25.36 | 25.56 | 13,396 | +0.26(+1.04%) |
May 13, 2019 | 25.36 | 25.42 | 25.23 | 25.30 | 19,911 | -0.56(-2.16%) |
May 10, 2019 | 25.63 | 25.92 | 25.37 | 25.86 | 6,431 | +0.11(+0.42%) |
May 09, 2019 | 25.64 | 25.75 | 25.32 | 25.75 | 17,253 | -0.15(-0.57%) |
May 08, 2019 | 25.76 | 25.91 | 25.76 | 25.90 | 5,903 | +0.09(+0.33%) |
May 07, 2019 | 26.01 | 26.01 | 25.70 | 25.81 | 6,720 | -0.44(-1.68%) |
May 06, 2019 | 25.99 | 26.29 | 25.99 | 26.26 | 6,366 | -0.09(-0.36%) |
May 03, 2019 | 26.23 | 26.36 | 26.23 | 26.35 | 44,911 | +0.23(+0.87%) |
May 02, 2019 | 26.18 | 26.29 | 26.05 | 26.12 | 19,990 | -0.17(-0.65%) |
May 01, 2019 | 26.50 | 26.54 | 26.29 | 26.29 | 955,619 | -0.12(-0.45%) |
Apr 30, 2019 | 26.32 | 26.49 | 26.32 | 26.41 | 25,675 | -0.04(-0.14%) |
Apr 29, 2019 | 26.34 | 26.49 | 26.34 | 26.45 | 27,040 | +0.09(+0.35%) |
Apr 26, 2019 | 26.28 | 26.37 | 26.18 | 26.36 | 29,650 | +0.14(+0.52%) |
Apr 25, 2019 | 26.15 | 26.28 | 26.14 | 26.22 | 15,142 | -0.09(-0.35%) |
Apr 24, 2019 | 26.27 | 26.33 | 26.25 | 26.31 | 11,856 | -0.03(-0.10%) |
Apr 23, 2019 | 26.28 | 26.35 | 26.25 | 26.34 | 27,386 | +0.20(+0.78%) |
Apr 22, 2019 | 25.96 | 26.17 | 25.96 | 26.13 | 39,823 | +0.02(+0.09%) |
Apr 18, 2019 | 26.14 | 26.14 | 25.99 | 26.11 | 8,938 | +0.05(+0.20%) |
Apr 17, 2019 | 26.14 | 26.14 | 26.01 | 26.06 | 63,925 | -0.07(-0.27%) |
Apr 16, 2019 | 26.19 | 26.20 | 26.13 | 26.13 | 6,235 | -0.01(-0.03%) |
Apr 15, 2019 | 26.07 | 26.14 | 26.07 | 26.14 | 3,338 | +0.04(+0.17%) |
Apr 12, 2019 | 26.12 | 26.16 | 26.06 | 26.09 | 15,915 | +0.12(+0.47%) |
Apr 11, 2019 | 25.98 | 26.01 | 25.94 | 25.97 | 5,370 | -0.03(-0.12%) |
Apr 10, 2019 | 25.93 | 26.02 | 25.93 | 26.00 | 9,281 | -0.02(-0.06%) |
Apr 09, 2019 | 25.97 | 26.02 | 25.94 | 26.02 | 8,018 | -0.05(-0.18%) |
Apr 08, 2019 | 25.98 | 26.06 | 25.98 | 26.06 | 6,056 | +0.01(+0.04%) |
Apr 05, 2019 | 26.06 | 26.08 | 26.04 | 26.05 | 7,194 | +0.11(+0.42%) |
Apr 04, 2019 | 25.92 | 25.99 | 25.90 | 25.94 | 4,734 | +0.00(+0.01%) |
Apr 03, 2019 | 26.26 | 26.26 | 25.90 | 25.94 | 11,993 | +0.05(+0.18%) |
Apr 02, 2019 | 26.05 | 26.05 | 25.84 | 25.90 | 7,143 | -0.02(-0.06%) |
Apr 01, 2019 | 25.83 | 25.91 | 25.82 | 25.91 | 2,848 | +0.30(+1.18%) |
Mar 29, 2019 | 25.71 | 25.71 | 25.57 | 25.61 | 8,658 | +0.09(+0.36%) |
Mar 28, 2019 | 25.46 | 25.54 | 25.43 | 25.52 | 148,915 | +0.19(+0.76%) |
Mar 27, 2019 | 25.49 | 25.58 | 25.33 | 25.33 | 13,472 | -0.15(-0.57%) |
Mar 26, 2019 | 25.58 | 25.64 | 25.47 | 25.47 | 8,646 | +0.12(+0.49%) |
Mar 25, 2019 | 25.36 | 25.38 | 25.29 | 25.35 | 15,370 | -0.13(-0.50%) |
Mar 22, 2019 | 25.57 | 25.65 | 25.43 | 25.47 | 5,260 | -0.33(-1.28%) |
Mar 21, 2019 | 25.71 | 25.82 | 25.71 | 25.80 | 7,919 | +0.24(+0.95%) |
Mar 20, 2019 | 25.57 | 25.69 | 25.53 | 25.56 | 3,765 | -0.10(-0.37%) |
Mar 19, 2019 | 25.55 | 25.71 | 25.55 | 25.66 | 3,609 | +0.10(+0.41%) |
Mar 18, 2019 | 25.41 | 25.63 | 25.41 | 25.55 | 6,809 | -0.00(-0.02%) |
Mar 15, 2019 | 25.47 | 25.56 | 25.47 | 25.56 | 4,055 | +0.20(+0.79%) |
Mar 14, 2019 | 25.41 | 25.50 | 25.36 | 25.36 | 33,808 | -0.05(-0.22%) |
Mar 13, 2019 | 25.35 | 25.45 | 25.34 | 25.41 | 7,165 | +0.14(+0.53%) |
Mar 12, 2019 | 25.29 | 25.31 | 25.25 | 25.28 | 25,844 | +0.09(+0.37%) |
Mar 11, 2019 | 25.09 | 25.24 | 25.08 | 25.18 | 17,324 | +0.44(+1.77%) |
Mar 08, 2019 | 24.82 | 24.82 | 24.66 | 24.74 | 10,960 | -0.08(-0.33%) |
Mar 07, 2019 | 24.90 | 24.98 | 24.83 | 24.83 | 19,424 | -0.26(-1.02%) |
Mar 06, 2019 | 25.14 | 25.14 | 25.08 | 25.08 | 4,110 | -0.12(-0.49%) |
Mar 05, 2019 | 25.16 | 25.21 | 25.13 | 25.20 | 6,919 | +0.16(+0.65%) |
Mar 04, 2019 | 25.26 | 25.26 | 25.04 | 25.04 | 1,691 | -0.24(-0.96%) |