Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.42 | 25.47 | 25.37 | 25.43 | 73,148 | -0.31(-1.20%) |
May 30, 2019 | 25.72 | 25.76 | 25.68 | 25.74 | 22,086 | +0.12(+0.48%) |
May 29, 2019 | 25.56 | 25.63 | 25.55 | 25.62 | 34,668 | -0.18(-0.69%) |
May 28, 2019 | 25.93 | 26.01 | 25.79 | 25.79 | 40,403 | -0.13(-0.50%) |
May 24, 2019 | 25.97 | 25.98 | 25.91 | 25.92 | 17,109 | +0.15(+0.56%) |
May 23, 2019 | 25.81 | 25.87 | 25.72 | 25.78 | 65,152 | -0.36(-1.39%) |
May 22, 2019 | 26.11 | 26.16 | 26.09 | 26.14 | 34,345 | -0.03(-0.12%) |
May 21, 2019 | 26.13 | 26.17 | 26.09 | 26.17 | 11,959 | +0.16(+0.61%) |
May 20, 2019 | 25.97 | 26.04 | 25.92 | 26.01 | 48,699 | -0.20(-0.77%) |
May 17, 2019 | 26.15 | 26.32 | 26.15 | 26.21 | 26,408 | -0.10(-0.40%) |
May 16, 2019 | 26.17 | 26.37 | 26.17 | 26.32 | 33,093 | +0.27(+1.02%) |
May 15, 2019 | 25.79 | 26.08 | 25.79 | 26.05 | 52,879 | +0.15(+0.59%) |
May 14, 2019 | 25.78 | 25.96 | 25.78 | 25.90 | 37,396 | +0.28(+1.10%) |
May 13, 2019 | 25.62 | 25.69 | 25.56 | 25.62 | 35,464 | -0.61(-2.33%) |
May 10, 2019 | 26.03 | 26.28 | 25.95 | 26.23 | 15,993 | +0.16(+0.63%) |
May 09, 2019 | 25.97 | 26.10 | 25.83 | 26.07 | 22,744 | -0.12(-0.44%) |
May 08, 2019 | 26.12 | 26.27 | 26.10 | 26.18 | 64,840 | +0.09(+0.34%) |
May 07, 2019 | 26.31 | 26.33 | 26.01 | 26.09 | 62,730 | -0.39(-1.46%) |
May 06, 2019 | 26.20 | 26.50 | 26.12 | 26.48 | 69,448 | -0.23(-0.85%) |
May 03, 2019 | 26.67 | 26.71 | 26.63 | 26.71 | 12,646 | +0.14(+0.52%) |
May 02, 2019 | 26.59 | 26.63 | 26.53 | 26.57 | 18,727 | -0.12(-0.46%) |
May 01, 2019 | 26.81 | 26.82 | 26.69 | 26.69 | 75,288 | -0.13(-0.48%) |
Apr 30, 2019 | 26.77 | 26.87 | 26.74 | 26.82 | 104,754 | -0.03(-0.11%) |
Apr 29, 2019 | 26.82 | 26.87 | 26.79 | 26.85 | 41,156 | +0.06(+0.23%) |
Apr 26, 2019 | 26.74 | 26.79 | 26.73 | 26.79 | 28,143 | +0.12(+0.45%) |
Apr 25, 2019 | 26.66 | 26.71 | 26.61 | 26.67 | 76,750 | -0.06(-0.24%) |
Apr 24, 2019 | 26.75 | 26.77 | 26.71 | 26.73 | 48,521 | +0.01(+0.05%) |
Apr 23, 2019 | 26.70 | 26.75 | 26.67 | 26.72 | 40,307 | +0.12(+0.45%) |
Apr 22, 2019 | 26.62 | 26.62 | 26.58 | 26.60 | 23,656 | -0.05(-0.20%) |
Apr 18, 2019 | 26.63 | 26.67 | 26.53 | 26.65 | 82,199 | +0.09(+0.33%) |
Apr 17, 2019 | 26.62 | 26.62 | 26.51 | 26.56 | 62,534 | -0.01(-0.03%) |
Apr 16, 2019 | 26.62 | 26.62 | 26.57 | 26.57 | 17,710 | +0.09(+0.33%) |
Apr 15, 2019 | 26.49 | 26.49 | 26.44 | 26.48 | 36,291 | -0.02(-0.06%) |
Apr 12, 2019 | 26.42 | 26.50 | 26.42 | 26.50 | 79,224 | +0.07(+0.27%) |
Apr 11, 2019 | 26.40 | 26.42 | 26.35 | 26.42 | 41,761 | +0.06(+0.24%) |
Apr 10, 2019 | 26.36 | 26.38 | 26.34 | 26.36 | 48,837 | +0.04(+0.15%) |
Apr 09, 2019 | 26.36 | 26.37 | 26.30 | 26.32 | 79,433 | -0.15(-0.58%) |
Apr 08, 2019 | 26.47 | 26.50 | 26.44 | 26.47 | 20,851 | -0.03(-0.12%) |
Apr 05, 2019 | 26.43 | 26.52 | 26.43 | 26.50 | 56,783 | +0.14(+0.52%) |
Apr 04, 2019 | 26.41 | 26.41 | 26.34 | 26.37 | 53,876 | +0.00(+0.00%) |
Apr 03, 2019 | 26.36 | 26.45 | 26.33 | 26.37 | 45,504 | +0.06(+0.21%) |
Apr 02, 2019 | 26.29 | 26.32 | 26.25 | 26.31 | 29,719 | +0.11(+0.43%) |
Apr 01, 2019 | 26.10 | 26.21 | 26.08 | 26.20 | 230,751 | +0.23(+0.87%) |
Mar 29, 2019 | 25.85 | 25.97 | 25.85 | 25.97 | 79,967 | +0.25(+0.96%) |
Mar 28, 2019 | 25.72 | 25.73 | 25.63 | 25.73 | 15,005 | +0.12(+0.48%) |
Mar 27, 2019 | 25.69 | 25.70 | 25.50 | 25.60 | 27,795 | -0.05(-0.21%) |
Mar 26, 2019 | 25.68 | 25.68 | 25.60 | 25.66 | 37,468 | +0.23(+0.89%) |
Mar 25, 2019 | 25.32 | 25.43 | 25.32 | 25.43 | 18,548 | -0.01(-0.04%) |
Mar 22, 2019 | 25.66 | 25.66 | 25.44 | 25.44 | 35,763 | -0.48(-1.83%) |
Mar 21, 2019 | 25.70 | 25.92 | 25.70 | 25.91 | 23,880 | +0.11(+0.42%) |
Mar 20, 2019 | 25.83 | 25.88 | 25.78 | 25.81 | 28,969 | -0.14(-0.54%) |
Mar 19, 2019 | 25.99 | 26.02 | 25.91 | 25.95 | 79,586 | +0.10(+0.37%) |
Mar 18, 2019 | 25.78 | 25.85 | 25.78 | 25.85 | 26,081 | +0.13(+0.50%) |
Mar 15, 2019 | 25.67 | 25.75 | 25.64 | 25.72 | 58,860 | +0.25(+0.98%) |
Mar 14, 2019 | 25.46 | 25.50 | 25.46 | 25.47 | 16,530 | +0.06(+0.22%) |
Mar 13, 2019 | 25.38 | 25.45 | 25.37 | 25.42 | 33,993 | +0.02(+0.06%) |
Mar 12, 2019 | 25.45 | 25.46 | 25.38 | 25.40 | 61,491 | -0.02(-0.10%) |
Mar 11, 2019 | 25.24 | 25.42 | 25.24 | 25.42 | 86,278 | +0.10(+0.39%) |
Mar 08, 2019 | 25.21 | 25.32 | 25.18 | 25.32 | 87,545 | -0.07(-0.29%) |
Mar 07, 2019 | 25.58 | 25.58 | 25.37 | 25.40 | 51,658 | -0.21(-0.82%) |
Mar 06, 2019 | 25.70 | 25.70 | 25.60 | 25.61 | 38,616 | -0.02(-0.09%) |
Mar 05, 2019 | 25.54 | 25.68 | 25.54 | 25.63 | 23,878 | +0.10(+0.38%) |
Mar 04, 2019 | 25.67 | 25.67 | 25.45 | 25.54 | 129,111 | +0.03(+0.13%) |